Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 124.80 | 128.80 | 122.80 | 125.40 | 14,802 | +1.80(+1.46%) |
Apr 29, 2009 | 122.20 | 125.60 | 121.00 | 123.60 | 12,515 | +2.80(+2.32%) |
Apr 28, 2009 | 121.60 | 126.30 | 119.80 | 120.80 | 10,977 | -1.60(-1.31%) |
Apr 27, 2009 | 122.40 | 124.40 | 120.40 | 122.40 | 11,472 | -1.40(-1.13%) |
Apr 24, 2009 | 126.20 | 127.00 | 122.00 | 123.80 | 7,246 | -1.40(-1.12%) |
Apr 23, 2009 | 131.60 | 134.20 | 121.80 | 125.20 | 26,314 | -6.60(-5.01%) |
Apr 22, 2009 | 127.80 | 134.80 | 125.80 | 131.80 | 12,231 | +1.60(+1.23%) |
Apr 21, 2009 | 124.40 | 130.60 | 122.00 | 130.20 | 6,063 | +5.00(+3.99%) |
Apr 20, 2009 | 131.60 | 134.20 | 123.40 | 125.20 | 10,504 | -10.00(-7.40%) |
Apr 17, 2009 | 137.00 | 137.40 | 133.40 | 135.20 | 6,251 | -1.00(-0.73%) |
Apr 16, 2009 | 127.00 | 137.20 | 126.00 | 136.20 | 5,997 | +9.80(+7.75%) |
Apr 15, 2009 | 121.20 | 126.80 | 120.20 | 126.40 | 3,945 | +4.00(+3.27%) |
Apr 14, 2009 | 124.80 | 126.80 | 121.60 | 122.40 | 9,222 | -5.00(-3.92%) |
Apr 13, 2009 | 122.40 | 128.00 | 121.20 | 127.40 | 4,988 | +3.20(+2.58%) |
Apr 09, 2009 | 123.40 | 127.40 | 120.80 | 124.20 | 10,176 | +3.80(+3.16%) |
Apr 08, 2009 | 120.20 | 120.60 | 117.40 | 120.40 | 4,339 | +1.40(+1.18%) |
Apr 07, 2009 | 119.40 | 121.80 | 114.40 | 119.00 | 5,442 | -1.80(-1.49%) |
Apr 06, 2009 | 122.40 | 123.60 | 118.01 | 120.80 | 5,626 | -3.20(-2.58%) |
Apr 03, 2009 | 125.60 | 127.20 | 120.00 | 124.00 | 5,725 | -1.60(-1.27%) |
Apr 02, 2009 | 117.60 | 128.00 | 115.20 | 125.60 | 11,589 | +10.80(+9.41%) |
Apr 01, 2009 | 112.00 | 116.20 | 107.40 | 114.80 | 4,569 | +0.40(+0.35%) |
Mar 31, 2009 | 112.00 | 118.20 | 109.20 | 114.40 | 8,677 | +4.00(+3.62%) |
Mar 30, 2009 | 107.80 | 112.10 | 102.00 | 110.40 | 9,795 | -9.40(-7.85%) |
Mar 26, 2009 | 118.00 | 119.80 | 112.60 | 119.80 | 9,656 | +3.20(+2.74%) |
Mar 25, 2009 | 116.00 | 120.00 | 109.00 | 116.60 | 7,673 | +1.20(+1.04%) |
Mar 24, 2009 | 120.20 | 125.00 | 115.40 | 115.40 | 9,406 | -11.00(-8.70%) |
Mar 23, 2009 | 122.10 | 126.80 | 114.20 | 126.40 | 9,661 | +11.60(+10.10%) |
Mar 20, 2009 | 121.20 | 121.20 | 114.20 | 114.80 | 10,166 | -5.20(-4.33%) |
Mar 19, 2009 | 119.80 | 121.60 | 116.20 | 120.00 | 4,357 | +1.40(+1.18%) |
Mar 18, 2009 | 116.40 | 119.60 | 110.40 | 118.60 | 10,598 | +2.00(+1.72%) |
Mar 17, 2009 | 109.40 | 116.60 | 109.40 | 116.60 | 13,992 | +7.60(+6.97%) |
Mar 16, 2009 | 106.40 | 117.40 | 106.40 | 109.00 | 11,280 | -2.80(-2.50%) |
Mar 13, 2009 | 105.20 | 112.80 | 102.20 | 111.80 | 16,094 | +11.20(+11.13%) |
Mar 12, 2009 | 91.20 | 101.20 | 90.00 | 100.60 | 11,068 | +8.60(+9.35%) |
Mar 11, 2009 | 95.20 | 98.20 | 88.80 | 92.00 | 7,782 | -2.40(-2.54%) |
Mar 10, 2009 | 84.40 | 96.80 | 84.40 | 94.40 | 8,801 | +8.00(+9.26%) |
Mar 09, 2009 | 86.80 | 88.62 | 85.00 | 86.40 | 6,308 | +0.00(+0.00%) |
Mar 06, 2009 | 88.80 | 89.60 | 84.00 | 86.40 | 7,541 | -1.20(-1.37%) |
Mar 05, 2009 | 93.20 | 96.40 | 87.40 | 87.60 | 11,787 | -6.80(-7.20%) |
Mar 04, 2009 | 91.40 | 101.00 | 91.00 | 94.40 | 10,712 | -3.00(-3.08%) |
Mar 02, 2009 | 96.20 | 100.40 | 95.00 | 97.40 | 6,498 | +0.00(+0.00%) |
Feb 27, 2009 | 95.40 | 102.00 | 95.20 | 97.40 | 7,450 | +0.20(+0.21%) |
Feb 26, 2009 | 100.60 | 102.40 | 95.00 | 97.20 | 8,721 | -2.80(-2.80%) |
Feb 25, 2009 | 104.40 | 105.20 | 99.40 | 100.00 | 6,071 | -5.00(-4.76%) |
Feb 24, 2009 | 102.80 | 106.20 | 100.20 | 105.00 | 7,626 | +4.20(+4.17%) |
Feb 23, 2009 | 108.20 | 109.20 | 100.80 | 100.80 | 6,035 | -6.20(-5.79%) |
Feb 20, 2009 | 111.20 | 111.20 | 104.80 | 107.00 | 10,080 | -6.20(-5.48%) |
Feb 19, 2009 | 119.00 | 119.58 | 113.20 | 113.20 | 8,404 | -4.00(-3.41%) |
Feb 18, 2009 | 124.60 | 124.60 | 116.00 | 117.20 | 9,455 | -5.60(-4.56%) |
Feb 17, 2009 | 122.40 | 127.20 | 122.00 | 122.80 | 11,022 | -3.60(-2.85%) |
Feb 13, 2009 | 123.60 | 127.60 | 121.20 | 126.40 | 7,014 | +1.40(+1.12%) |
Feb 12, 2009 | 120.00 | 125.60 | 118.00 | 125.00 | 5,702 | +3.00(+2.46%) |
Feb 11, 2009 | 119.20 | 123.00 | 119.00 | 122.00 | 5,136 | +2.00(+1.67%) |
Feb 10, 2009 | 121.60 | 127.00 | 119.40 | 120.00 | 8,234 | -2.00(-1.64%) |
Feb 09, 2009 | 121.40 | 123.00 | 118.40 | 122.00 | 4,827 | -0.80(-0.65%) |
Feb 06, 2009 | 113.60 | 123.20 | 113.20 | 122.80 | 8,279 | +9.60(+8.48%) |
Feb 05, 2009 | 110.80 | 115.40 | 108.00 | 113.20 | 10,702 | +2.00(+1.80%) |
Feb 04, 2009 | 115.80 | 117.60 | 110.40 | 111.20 | 11,800 | -4.20(-3.64%) |
Feb 03, 2009 | 120.20 | 120.20 | 109.60 | 115.40 | 15,380 | -4.20(-3.51%) |