Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 999.08 | 1016 | 980.44 | 1008 | 0 | +11.95(+1.20%) |
May 28, 2009 | 1000 | 1015 | 978.63 | 995.59 | 0 | -0.54(-0.05%) |
May 27, 2009 | 1001 | 1016 | 985.05 | 996.13 | 0 | -5.95(-0.59%) |
May 26, 2009 | 976.14 | 1012 | 964.64 | 1002 | 0 | +21.49(+2.19%) |
May 25, 2009 | 986.33 | 1001 | 968.84 | 980.59 | 0 | +0.00(+0.00%) |
May 22, 2009 | 986.32 | 1001 | 968.84 | 980.59 | 0 | -1.74(-0.18%) |
May 21, 2009 | 995.45 | 1011 | 968.57 | 982.32 | 0 | -20.95(-2.09%) |
May 20, 2009 | 1003 | 1027 | 989.09 | 1003 | 0 | +5.73(+0.57%) |
May 19, 2009 | 993.88 | 1016 | 976.00 | 997.54 | 0 | +4.79(+0.48%) |
May 18, 2009 | 984.19 | 1005 | 958.80 | 992.75 | 0 | +20.75(+2.13%) |
May 15, 2009 | 985.98 | 1001 | 959.23 | 972.00 | 0 | -14.60(-1.48%) |
May 14, 2009 | 985.01 | 1004 | 964.34 | 986.60 | 0 | +3.27(+0.33%) |
May 13, 2009 | 997.51 | 1013 | 970.83 | 983.33 | 0 | -21.27(-2.12%) |
May 12, 2009 | 1011 | 1027 | 984.20 | 1005 | 0 | -1.53(-0.15%) |
May 11, 2009 | 1002 | 1027 | 984.21 | 1006 | 0 | -3.52(-0.35%) |
May 08, 2009 | 997.92 | 1025 | 982.00 | 1010 | 0 | +18.54(+1.87%) |
May 07, 2009 | 981.41 | 1019 | 963.92 | 991.11 | 0 | +19.05(+1.96%) |
May 06, 2009 | 986.29 | 997.25 | 953.28 | 972.06 | 0 | -5.95(-0.61%) |
May 05, 2009 | 971.41 | 995.30 | 950.55 | 978.01 | 0 | +4.59(+0.47%) |
May 04, 2009 | 961.96 | 981.56 | 944.29 | 973.42 | 0 | +24.49(+2.58%) |
May 01, 2009 | 956.38 | 971.42 | 928.83 | 948.93 | 0 | -4.49(-0.47%) |
Apr 30, 2009 | 971.14 | 990.19 | 938.29 | 953.42 | 0 | -10.63(-1.10%) |
Apr 29, 2009 | 953.59 | 981.14 | 934.84 | 964.05 | 0 | +20.08(+2.13%) |
Apr 28, 2009 | 930.15 | 965.73 | 914.81 | 943.97 | 0 | +10.03(+1.07%) |
Apr 27, 2009 | 920.43 | 953.32 | 907.40 | 933.94 | 0 | +12.13(+1.32%) |
Apr 24, 2009 | 912.31 | 937.81 | 896.08 | 921.81 | 0 | +16.14(+1.78%) |
Apr 23, 2009 | 910.78 | 928.17 | 881.45 | 905.67 | 0 | -3.77(-0.42%) |
Apr 22, 2009 | 906.05 | 931.81 | 888.03 | 909.44 | 0 | -2.15(-0.24%) |
Apr 21, 2009 | 901.65 | 931.01 | 883.20 | 911.59 | 0 | +11.02(+1.22%) |
Apr 20, 2009 | 911.37 | 928.01 | 888.55 | 900.57 | 0 | -23.95(-2.59%) |
Apr 17, 2009 | 918.24 | 938.47 | 901.94 | 924.52 | 0 | +8.30(+0.91%) |
Apr 16, 2009 | 915.07 | 933.00 | 893.74 | 916.22 | 0 | +8.18(+0.90%) |
Apr 15, 2009 | 898.48 | 921.98 | 881.54 | 908.04 | 0 | +4.34(+0.48%) |
Apr 14, 2009 | 904.07 | 923.74 | 885.68 | 903.70 | 0 | -5.97(-0.66%) |
Apr 13, 2009 | 905.16 | 922.94 | 890.85 | 909.67 | 0 | +2.19(+0.24%) |
Apr 10, 2009 | 899.74 | 922.57 | 884.73 | 907.48 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 899.74 | 922.57 | 884.73 | 907.48 | 0 | +18.11(+2.04%) |
Apr 08, 2009 | 884.63 | 903.52 | 866.68 | 889.37 | 0 | +10.43(+1.19%) |
Apr 07, 2009 | 880.46 | 904.72 | 861.50 | 878.93 | 0 | -8.51(-0.96%) |
Apr 06, 2009 | 883.72 | 907.83 | 868.48 | 887.44 | 0 | -2.01(-0.23%) |
Apr 03, 2009 | 894.88 | 909.90 | 867.27 | 889.45 | 0 | -6.57(-0.73%) |
Apr 02, 2009 | 893.91 | 919.32 | 875.89 | 896.02 | 0 | +15.05(+1.71%) |
Apr 01, 2009 | 871.60 | 891.58 | 851.31 | 880.96 | 0 | -2.42(-0.27%) |
Mar 31, 2009 | 879.46 | 907.33 | 863.41 | 883.38 | 0 | +11.65(+1.34%) |
Mar 30, 2009 | 869.60 | 887.68 | 847.78 | 871.73 | 0 | -10.59(-1.20%) |
Mar 27, 2009 | 895.27 | 911.31 | 872.00 | 882.32 | 0 | -22.47(-2.48%) |
Mar 26, 2009 | 886.73 | 915.56 | 871.89 | 904.79 | 0 | +3.43(+0.38%) |
Mar 25, 2009 | 892.37 | 920.20 | 873.24 | 901.36 | 0 | +17.23(+1.95%) |
Mar 24, 2009 | 886.84 | 910.44 | 868.20 | 884.13 | 0 | -11.92(-1.33%) |
Mar 23, 2009 | 874.66 | 900.42 | 864.24 | 896.06 | 0 | +37.18(+4.33%) |
Mar 20, 2009 | 872.76 | 886.55 | 846.45 | 858.88 | 0 | -11.43(-1.31%) |
Mar 19, 2009 | 894.86 | 903.19 | 855.04 | 870.31 | 0 | -19.85(-2.23%) |
Mar 18, 2009 | 882.71 | 911.24 | 865.50 | 890.16 | 0 | +1.88(+0.21%) |
Mar 17, 2009 | 869.38 | 893.27 | 852.21 | 888.28 | 0 | +22.02(+2.54%) |
Mar 16, 2009 | 880.15 | 897.75 | 855.93 | 866.26 | 0 | -9.84(-1.12%) |
Mar 13, 2009 | 858.83 | 886.27 | 844.98 | 876.10 | 0 | +21.30(+2.49%) |
Mar 12, 2009 | 811.93 | 861.46 | 802.49 | 854.80 | 0 | +42.44(+5.22%) |
Mar 11, 2009 | 825.82 | 847.62 | 800.15 | 812.36 | 0 | -10.66(-1.30%) |
Mar 10, 2009 | 801.48 | 835.58 | 790.13 | 823.02 | 0 | +30.48(+3.85%) |
Mar 09, 2009 | 798.12 | 819.27 | 779.04 | 792.54 | 0 | -13.20(-1.64%) |
Mar 06, 2009 | 806.77 | 825.54 | 781.18 | 805.74 | 0 | +1.96(+0.24%) |
Mar 05, 2009 | 826.00 | 837.15 | 794.48 | 803.78 | 0 | -34.71(-4.14%) |
Mar 04, 2009 | 825.96 | 856.37 | 810.31 | 838.49 | 0 | +20.66(+2.53%) |
Mar 03, 2009 | 826.34 | 848.45 | 796.93 | 817.82 | 0 | -2.42(-0.30%) |