Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1044 | 1050 | 1029 | 1039 | 0 | +9.60(+0.93%) |
May 28, 2009 | 1022 | 1036 | 953.33 | 1030 | 0 | +18.30(+1.81%) |
May 27, 2009 | 1025 | 1035 | 1009 | 1011 | 0 | -10.16(-0.99%) |
May 26, 2009 | 997.96 | 1024 | 992.53 | 1021 | 0 | +15.69(+1.56%) |
May 25, 2009 | 1011 | 1019 | 1002 | 1006 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1011 | 1019 | 1002 | 1006 | 0 | +2.08(+0.21%) |
May 21, 2009 | 1005 | 1010 | 993.69 | 1004 | 0 | -13.42(-1.32%) |
May 20, 2009 | 1026 | 1037 | 1014 | 1017 | 0 | +0.10(+0.01%) |
May 19, 2009 | 1016 | 1026 | 1010 | 1017 | 0 | +3.07(+0.30%) |
May 18, 2009 | 998.97 | 1017 | 995.28 | 1014 | 0 | +28.57(+2.90%) |
May 15, 2009 | 992.14 | 1000 | 979.55 | 985.32 | 0 | -15.42(-1.54%) |
May 14, 2009 | 993.08 | 1006 | 973.59 | 1001 | 0 | -3.95(-0.39%) |
May 13, 2009 | 1011 | 1020 | 999.45 | 1005 | 0 | -11.53(-1.13%) |
May 12, 2009 | 1018 | 1029 | 1005 | 1016 | 0 | +10.40(+1.03%) |
May 11, 2009 | 1010 | 1015 | 999.64 | 1006 | 0 | -25.24(-2.45%) |
May 08, 2009 | 1011 | 1038 | 1009 | 1031 | 0 | +42.65(+4.31%) |
May 07, 2009 | 1003 | 1008 | 978.57 | 988.41 | 0 | -1.91(-0.19%) |
May 06, 2009 | 980.95 | 993.14 | 972.31 | 990.32 | 0 | +23.18(+2.40%) |
May 05, 2009 | 972.11 | 977.36 | 958.71 | 967.14 | 0 | -11.22(-1.15%) |
May 04, 2009 | 969.50 | 985.22 | 963.01 | 978.36 | 0 | +25.91(+2.72%) |
May 01, 2009 | 937.95 | 954.25 | 929.84 | 952.45 | 0 | +21.34(+2.29%) |
Apr 30, 2009 | 952.03 | 956.43 | 924.80 | 931.11 | 0 | -15.44(-1.63%) |
Apr 29, 2009 | 935.14 | 954.00 | 932.10 | 946.55 | 0 | +17.09(+1.84%) |
Apr 28, 2009 | 915.29 | 937.98 | 912.09 | 929.46 | 0 | +8.79(+0.95%) |
Apr 27, 2009 | 915.35 | 931.64 | 911.17 | 920.67 | 0 | -12.94(-1.39%) |
Apr 24, 2009 | 931.71 | 941.65 | 925.95 | 933.61 | 0 | +19.75(+2.16%) |
Apr 23, 2009 | 907.01 | 920.27 | 897.68 | 913.85 | 0 | +24.41(+2.74%) |
Apr 22, 2009 | 893.92 | 904.72 | 885.23 | 889.45 | 0 | -14.47(-1.60%) |
Apr 21, 2009 | 885.84 | 906.14 | 880.72 | 903.92 | 0 | +15.71(+1.77%) |
Apr 20, 2009 | 904.91 | 907.61 | 885.79 | 888.21 | 0 | -28.44(-3.10%) |
Apr 17, 2009 | 920.41 | 927.24 | 909.60 | 916.65 | 0 | -4.03(-0.44%) |
Apr 16, 2009 | 925.55 | 930.77 | 909.44 | 920.68 | 0 | -2.73(-0.30%) |
Apr 15, 2009 | 915.96 | 925.83 | 909.55 | 923.40 | 0 | +5.96(+0.65%) |
Apr 14, 2009 | 915.63 | 926.34 | 907.34 | 917.44 | 0 | -10.80(-1.16%) |
Apr 13, 2009 | 923.89 | 936.25 | 916.34 | 928.25 | 0 | -8.45(-0.90%) |
Apr 10, 2009 | 935.06 | 940.88 | 925.51 | 936.69 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 935.06 | 940.88 | 925.51 | 936.69 | 0 | +14.27(+1.55%) |
Apr 08, 2009 | 915.36 | 928.62 | 871.12 | 922.42 | 0 | +2.30(+0.25%) |
Apr 07, 2009 | 924.74 | 928.53 | 912.89 | 920.12 | 0 | -20.34(-2.16%) |
Apr 06, 2009 | 936.86 | 945.98 | 927.52 | 940.46 | 0 | -10.48(-1.10%) |
Apr 03, 2009 | 941.85 | 954.54 | 932.64 | 950.94 | 0 | -0.14(-0.01%) |
Apr 02, 2009 | 944.11 | 963.46 | 937.93 | 951.08 | 0 | +28.94(+3.14%) |
Apr 01, 2009 | 895.56 | 926.56 | 891.69 | 922.14 | 0 | +12.38(+1.36%) |
Mar 31, 2009 | 915.01 | 924.89 | 904.38 | 909.76 | 0 | +4.42(+0.49%) |
Mar 30, 2009 | 912.58 | 914.95 | 893.90 | 905.34 | 0 | -31.94(-3.41%) |
Mar 27, 2009 | 938.07 | 945.08 | 929.87 | 937.28 | 0 | -17.55(-1.84%) |
Mar 26, 2009 | 955.54 | 961.75 | 941.76 | 954.83 | 0 | +8.84(+0.93%) |
Mar 25, 2009 | 941.58 | 958.31 | 927.15 | 945.99 | 0 | +13.06(+1.40%) |
Mar 24, 2009 | 935.02 | 949.08 | 852.51 | 932.92 | 0 | -16.45(-1.73%) |
Mar 23, 2009 | 931.37 | 951.91 | 928.58 | 949.37 | 0 | +58.29(+6.54%) |
Mar 20, 2009 | 917.27 | 923.50 | 887.88 | 891.08 | 0 | -30.12(-3.27%) |
Mar 19, 2009 | 928.94 | 935.24 | 908.76 | 921.21 | 0 | +13.86(+1.53%) |
Mar 18, 2009 | 892.31 | 917.97 | 875.44 | 907.34 | 0 | +7.25(+0.81%) |
Mar 17, 2009 | 873.17 | 900.72 | 867.01 | 900.09 | 0 | +20.49(+2.33%) |
Mar 16, 2009 | 879.62 | 897.54 | 873.88 | 879.60 | 0 | +0.82(+0.09%) |
Mar 13, 2009 | 884.87 | 888.48 | 865.95 | 878.78 | 0 | +1.51(+0.17%) |
Mar 12, 2009 | 858.93 | 881.53 | 850.60 | 877.28 | 0 | +19.87(+2.32%) |
Mar 11, 2009 | 868.30 | 878.61 | 848.04 | 857.41 | 0 | -7.11(-0.82%) |
Mar 10, 2009 | 842.63 | 871.27 | 840.24 | 864.52 | 0 | +39.76(+4.82%) |
Mar 09, 2009 | 809.48 | 839.80 | 807.40 | 824.76 | 0 | +3.32(+0.40%) |
Mar 06, 2009 | 826.25 | 839.46 | 799.12 | 821.45 | 0 | +12.45(+1.54%) |
Mar 05, 2009 | 827.66 | 832.30 | 805.17 | 809.00 | 0 | -41.45(-4.87%) |
Mar 04, 2009 | 840.70 | 862.42 | 834.99 | 850.45 | 0 | +31.82(+3.89%) |
Mar 03, 2009 | 834.96 | 839.62 | 811.78 | 818.63 | 0 | -7.35(-0.89%) |