Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 108.32 | 110.11 | 107.76 | 110.11 | 928,114 | +2.33(+2.16%) |
May 28, 2009 | 106.11 | 107.98 | 103.98 | 107.78 | 770,987 | +2.95(+2.81%) |
May 27, 2009 | 104.89 | 108.62 | 104.80 | 104.83 | 859,847 | -0.45(-0.43%) |
May 26, 2009 | 100.54 | 106.48 | 99.53 | 105.28 | 1,114,646 | +4.03(+3.98%) |
May 22, 2009 | 100.87 | 102.17 | 98.51 | 101.25 | 563,243 | +0.80(+0.80%) |
May 21, 2009 | 101.55 | 103.14 | 99.30 | 100.45 | 950,882 | -2.39(-2.32%) |
May 20, 2009 | 105.03 | 107.62 | 102.28 | 102.84 | 728,302 | -1.15(-1.11%) |
May 19, 2009 | 101.61 | 105.93 | 100.53 | 103.99 | 1,157,694 | +2.39(+2.35%) |
May 18, 2009 | 100.00 | 101.85 | 98.94 | 101.60 | 1,777,331 | +1.94(+1.95%) |
May 15, 2009 | 99.84 | 101.10 | 98.55 | 99.66 | 939,368 | -0.08(-0.08%) |
May 14, 2009 | 101.15 | 103.47 | 98.00 | 99.74 | 1,844,059 | -1.29(-1.28%) |
May 13, 2009 | 106.46 | 106.99 | 100.88 | 101.03 | 1,868,396 | -7.20(-6.65%) |
May 12, 2009 | 109.36 | 113.00 | 107.88 | 108.23 | 2,352,182 | -0.65(-0.60%) |
May 11, 2009 | 102.25 | 110.32 | 102.15 | 108.88 | 2,844,318 | +3.98(+3.79%) |
May 08, 2009 | 101.50 | 104.96 | 101.10 | 104.90 | 1,337,065 | +4.10(+4.07%) |
May 07, 2009 | 105.42 | 105.86 | 99.37 | 100.80 | 944,538 | -2.44(-2.36%) |
May 06, 2009 | 104.92 | 105.86 | 100.63 | 103.24 | 1,182,473 | -2.09(-1.98%) |
May 05, 2009 | 99.47 | 106.23 | 99.44 | 105.33 | 2,620,835 | +5.93(+5.97%) |
May 04, 2009 | 96.05 | 99.47 | 96.05 | 99.40 | 1,137,815 | +3.35(+3.49%) |
May 01, 2009 | 97.50 | 98.18 | 95.38 | 96.05 | 1,265,497 | -1.04(-1.07%) |
Apr 30, 2009 | 97.41 | 100.50 | 96.92 | 97.09 | 2,248,415 | +2.10(+2.21%) |
Apr 29, 2009 | 94.16 | 96.44 | 93.55 | 94.99 | 1,455,787 | +1.41(+1.51%) |
Apr 28, 2009 | 89.71 | 95.00 | 89.60 | 93.58 | 1,585,326 | +2.19(+2.40%) |
Apr 27, 2009 | 92.50 | 92.85 | 90.00 | 91.39 | 2,210,477 | -4.77(-4.96%) |
Apr 24, 2009 | 95.16 | 97.77 | 93.89 | 96.16 | 1,532,790 | +1.63(+1.72%) |
Apr 23, 2009 | 95.51 | 96.61 | 93.07 | 94.53 | 1,545,413 | -0.19(-0.20%) |
Apr 22, 2009 | 93.18 | 96.57 | 92.54 | 94.72 | 1,567,311 | +0.12(+0.13%) |
Apr 21, 2009 | 90.61 | 94.70 | 90.32 | 94.60 | 1,590,262 | +3.20(+3.50%) |
Apr 20, 2009 | 89.41 | 91.90 | 89.40 | 91.40 | 1,804,132 | +0.07(+0.08%) |
Apr 17, 2009 | 89.45 | 91.83 | 88.07 | 91.33 | 1,821,534 | +1.35(+1.50%) |
Apr 16, 2009 | 88.96 | 91.14 | 88.23 | 89.98 | 1,249,166 | +1.46(+1.65%) |
Apr 15, 2009 | 89.00 | 89.00 | 86.21 | 88.52 | 1,206,557 | -0.46(-0.52%) |
Apr 14, 2009 | 89.75 | 91.43 | 88.62 | 88.98 | 1,133,795 | -1.32(-1.46%) |
Apr 13, 2009 | 89.08 | 90.70 | 88.50 | 90.30 | 1,198,809 | +0.34(+0.38%) |
Apr 09, 2009 | 88.14 | 90.73 | 87.51 | 89.96 | 1,942,990 | +2.86(+3.28%) |
Apr 08, 2009 | 86.92 | 88.00 | 84.65 | 87.10 | 1,534,971 | +0.27(+0.31%) |
Apr 07, 2009 | 87.46 | 88.29 | 85.84 | 86.83 | 1,739,070 | -2.29(-2.57%) |
Apr 06, 2009 | 87.68 | 89.41 | 86.21 | 89.12 | 1,642,385 | +0.49(+0.55%) |
Apr 03, 2009 | 86.05 | 89.00 | 85.00 | 88.63 | 1,203,884 | +2.53(+2.94%) |
Apr 02, 2009 | 82.14 | 87.99 | 81.25 | 86.10 | 2,121,375 | +5.22(+6.45%) |
Apr 01, 2009 | 79.58 | 83.46 | 78.08 | 80.88 | 1,697,185 | +2.10(+2.67%) |
Mar 31, 2009 | 80.59 | 80.76 | 78.23 | 78.78 | 800,575 | -1.39(-1.73%) |
Mar 30, 2009 | 80.21 | 80.47 | 77.75 | 80.17 | 830,297 | -3.81(-4.54%) |
Mar 26, 2009 | 80.59 | 84.43 | 80.06 | 83.98 | 1,733,995 | +3.98(+4.98%) |
Mar 25, 2009 | 81.02 | 81.07 | 78.02 | 80.00 | 1,015,850 | +0.60(+0.76%) |
Mar 24, 2009 | 81.19 | 82.72 | 79.00 | 79.40 | 900,399 | -2.71(-3.30%) |
Mar 23, 2009 | 80.80 | 82.49 | 76.99 | 82.11 | 1,746,890 | +4.12(+5.28%) |
Mar 20, 2009 | 78.70 | 78.70 | 75.85 | 77.99 | 1,483,139 | -0.55(-0.70%) |
Mar 19, 2009 | 79.53 | 79.73 | 77.01 | 78.54 | 820,663 | -1.01(-1.27%) |
Mar 18, 2009 | 79.90 | 80.85 | 75.72 | 79.55 | 1,965,840 | -1.63(-2.01%) |
Mar 17, 2009 | 79.86 | 81.78 | 79.38 | 81.18 | 952,446 | +0.83(+1.03%) |
Mar 16, 2009 | 79.05 | 82.00 | 79.05 | 80.35 | 1,809,263 | +2.01(+2.57%) |
Mar 13, 2009 | 78.26 | 79.31 | 77.50 | 78.34 | 1,389,680 | +0.24(+0.31%) |
Mar 12, 2009 | 76.05 | 79.21 | 73.20 | 78.10 | 1,500,292 | +2.16(+2.84%) |
Mar 11, 2009 | 81.82 | 81.82 | 72.00 | 75.94 | 4,381,236 | -5.34(-6.57%) |
Mar 10, 2009 | 78.77 | 82.41 | 78.77 | 81.28 | 1,670,699 | +2.92(+3.73%) |
Mar 09, 2009 | 83.02 | 83.50 | 77.76 | 78.36 | 1,772,391 | -5.23(-6.26%) |
Mar 06, 2009 | 83.38 | 83.68 | 81.24 | 83.59 | 996,016 | +1.22(+1.48%) |
Mar 05, 2009 | 82.18 | 83.89 | 81.20 | 82.37 | 978,753 | -0.59(-0.71%) |
Mar 04, 2009 | 83.05 | 84.63 | 82.72 | 82.96 | 904,462 | -0.03(-0.04%) |