Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 88.72 | 88.88 | 84.93 | 85.53 | 1,772,726 | -3.85(-4.31%) |
May 28, 2009 | 87.65 | 89.94 | 86.50 | 89.38 | 1,822,148 | +2.97(+3.44%) |
May 27, 2009 | 86.25 | 87.43 | 85.25 | 86.41 | 1,334,809 | +0.56(+0.65%) |
May 26, 2009 | 81.70 | 85.99 | 81.30 | 85.85 | 1,787,058 | +4.05(+4.95%) |
May 25, 2009 | 81.58 | 81.92 | 81.01 | 81.80 | 1,549,067 | +1.17(+1.45%) |
May 22, 2009 | 83.00 | 83.00 | 80.62 | 80.63 | 1,274,384 | -2.00(-2.42%) |
May 21, 2009 | 85.79 | 85.79 | 82.24 | 82.63 | 1,491,538 | -3.78(-4.37%) |
May 20, 2009 | 86.52 | 88.04 | 85.25 | 86.41 | 1,600,811 | -0.49(-0.56%) |
May 19, 2009 | 87.00 | 88.13 | 86.00 | 86.90 | 1,630,836 | +2.33(+2.76%) |
May 17, 2009 | 83.30 | 85.05 | 83.12 | 84.57 | 304,375 | -0.94(-1.10%) |
May 15, 2009 | 83.30 | 86.60 | 83.12 | 85.51 | 1,228,534 | +2.49(+3.00%) |
May 14, 2009 | 81.79 | 83.91 | 81.56 | 83.02 | 1,586,072 | +1.47(+1.80%) |
May 13, 2009 | 82.04 | 83.60 | 80.55 | 81.55 | 1,459,289 | -1.85(-2.22%) |
May 12, 2009 | 85.75 | 85.75 | 80.12 | 83.40 | 2,786,508 | -2.08(-2.43%) |
May 11, 2009 | 83.03 | 86.49 | 82.72 | 85.48 | 1,079,560 | +0.48(+0.56%) |
May 08, 2009 | 86.44 | 87.00 | 82.62 | 85.00 | 1,834,484 | -0.87(-1.01%) |
May 07, 2009 | 90.83 | 90.89 | 84.31 | 85.87 | 2,200,041 | -3.76(-4.20%) |
May 06, 2009 | 90.05 | 91.29 | 88.73 | 89.63 | 2,541,987 | +0.96(+1.08%) |
May 05, 2009 | 88.30 | 88.72 | 87.22 | 88.67 | 6,504,814 | +1.19(+1.36%) |
May 04, 2009 | 88.50 | 87.78 | 87.05 | 87.48 | 9,821,159 | +1.68(+1.96%) |
May 01, 2009 | 83.67 | 86.84 | 83.55 | 85.80 | 1,833,790 | +3.37(+4.09%) |
Apr 30, 2009 | 81.00 | 83.23 | 80.50 | 82.43 | 1,921,310 | +2.43(+3.04%) |
Apr 29, 2009 | 83.50 | 83.50 | 80.00 | 80.00 | 1,722,578 | -3.20(-3.85%) |
Apr 28, 2009 | 84.39 | 85.50 | 82.76 | 83.20 | 1,234,442 | -1.19(-1.41%) |
Apr 27, 2009 | 82.00 | 85.31 | 81.66 | 84.39 | 1,689,216 | +0.99(+1.19%) |
Apr 24, 2009 | 85.10 | 85.14 | 82.62 | 83.40 | 1,543,329 | -0.06(-0.07%) |
Apr 23, 2009 | 85.45 | 85.98 | 82.35 | 83.46 | 1,538,426 | -0.10(-0.12%) |
Apr 22, 2009 | 82.70 | 86.29 | 82.02 | 83.56 | 2,021,300 | +0.96(+1.16%) |
Apr 21, 2009 | 80.45 | 83.68 | 80.17 | 82.60 | 1,752,234 | +2.05(+2.55%) |
Apr 20, 2009 | 82.48 | 83.21 | 80.00 | 80.55 | 2,508,845 | -2.80(-3.36%) |
Apr 17, 2009 | 81.94 | 83.99 | 80.94 | 83.35 | 1,938,970 | +1.35(+1.65%) |
Apr 16, 2009 | 77.55 | 82.08 | 77.55 | 82.00 | 2,570,177 | +5.10(+6.63%) |
Apr 15, 2009 | 77.36 | 77.81 | 75.58 | 76.90 | 1,663,632 | -1.43(-1.83%) |
Apr 14, 2009 | 77.49 | 78.99 | 76.77 | 78.33 | 1,747,156 | +0.29(+0.37%) |
Apr 13, 2009 | 77.50 | 79.56 | 77.00 | 78.04 | 1,210,141 | -0.90(-1.14%) |
Apr 09, 2009 | 78.48 | 78.94 | 52.39 | 78.94 | 1,687,269 | +1.99(+2.59%) |
Apr 08, 2009 | 75.99 | 78.04 | 52.39 | 76.95 | 2,192,487 | +2.94(+3.97%) |
Apr 07, 2009 | 78.09 | 78.04 | 72.80 | 74.01 | 5,888,568 | -4.03(-5.16%) |
Apr 06, 2009 | 72.04 | 78.04 | 72.80 | 78.04 | 4,208,664 | +5.24(+7.20%) |
Apr 03, 2009 | 75.00 | 72.80 | 52.39 | 72.80 | 4,944,968 | +11.81(+19.36%) |
Apr 02, 2009 | 58.90 | 60.99 | 57.70 | 60.99 | 2,769,097 | +3.29(+5.70%) |
Apr 01, 2009 | 54.36 | 57.70 | 54.49 | 57.70 | 1,948,277 | +3.21(+5.89%) |
Mar 31, 2009 | 55.00 | 54.78 | 54.49 | 54.49 | 1,438,576 | -0.29(-0.53%) |
Mar 30, 2009 | 54.55 | 55.82 | 52.39 | 54.78 | 1,426,570 | -0.69(-1.24%) |
Mar 26, 2009 | 54.50 | 55.47 | 52.39 | 55.47 | 2,752,951 | +3.08(+5.88%) |
Mar 25, 2009 | 53.17 | 54.79 | 52.39 | 52.39 | 2,799,574 | -2.40(-4.38%) |
Mar 24, 2009 | 54.14 | 55.00 | 54.79 | 54.79 | 1,728,009 | -0.21(-0.38%) |
Mar 23, 2009 | 52.95 | 55.00 | 53.86 | 55.00 | 2,112,108 | +3.70(+7.21%) |
Mar 20, 2009 | 53.25 | 52.26 | 51.30 | 51.30 | 2,345,699 | -0.96(-1.84%) |
Mar 19, 2009 | 51.62 | 53.23 | 51.10 | 52.26 | 1,922,397 | +1.23(+2.41%) |
Mar 18, 2009 | 51.85 | 52.99 | 50.82 | 51.03 | 2,618,164 | -1.96(-3.70%) |
Mar 17, 2009 | 50.25 | 52.99 | 49.79 | 52.99 | 1,841,273 | +3.20(+6.43%) |
Mar 16, 2009 | 50.88 | 52.37 | 49.69 | 49.79 | 2,062,845 | -1.38(-2.70%) |
Mar 13, 2009 | 52.00 | 52.01 | 49.75 | 51.17 | 1,805,932 | -1.13(-2.16%) |
Mar 12, 2009 | 51.87 | 53.16 | 49.53 | 52.30 | 2,407,519 | +0.30(+0.58%) |
Mar 11, 2009 | 51.22 | 52.32 | 50.45 | 52.00 | 1,969,725 | +1.70(+3.38%) |
Mar 10, 2009 | 47.14 | 50.44 | 45.60 | 50.30 | 2,898,943 | +4.35(+9.47%) |
Mar 09, 2009 | 46.74 | 48.49 | 45.56 | 45.95 | 1,338,273 | -0.65(-1.39%) |
Mar 06, 2009 | 49.22 | 49.55 | 45.76 | 46.60 | 1,988,680 | -2.22(-4.55%) |
Mar 05, 2009 | 50.90 | 51.17 | 48.74 | 48.82 | 1,507,672 | -2.93(-5.66%) |
Mar 04, 2009 | 50.94 | 52.62 | 50.15 | 51.75 | 2,047,632 | +3.85(+8.04%) |