Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1073 | 1081 | 1049 | 1068 | 0 | +19.07(+1.82%) |
May 28, 2009 | 1031 | 1057 | 1010 | 1049 | 0 | +45.41(+4.52%) |
May 27, 2009 | 1014 | 1046 | 997.29 | 1004 | 0 | -4.89(-0.48%) |
May 26, 2009 | 960.13 | 1015 | 955.26 | 1009 | 0 | +25.36(+2.58%) |
May 25, 2009 | 989.17 | 1004 | 974.05 | 983.50 | 0 | +0.00(+0.00%) |
May 22, 2009 | 989.17 | 1004 | 974.05 | 983.50 | 0 | +8.34(+0.85%) |
May 21, 2009 | 987.23 | 991.71 | 959.00 | 975.17 | 0 | -33.90(-3.36%) |
May 20, 2009 | 1007 | 1044 | 1002 | 1009 | 0 | +15.38(+1.55%) |
May 19, 2009 | 978.22 | 1014 | 969.98 | 993.69 | 0 | +23.48(+2.42%) |
May 18, 2009 | 929.65 | 973.57 | 925.15 | 970.21 | 0 | +54.22(+5.92%) |
May 15, 2009 | 928.57 | 942.07 | 904.78 | 915.99 | 0 | -4.90(-0.53%) |
May 14, 2009 | 898.23 | 929.98 | 886.38 | 920.88 | 0 | +19.11(+2.12%) |
May 13, 2009 | 934.47 | 939.76 | 891.54 | 901.77 | 0 | -67.02(-6.92%) |
May 12, 2009 | 998.02 | 1002 | 945.37 | 968.79 | 0 | -24.10(-2.43%) |
May 11, 2009 | 997.15 | 1011 | 974.18 | 992.90 | 0 | -30.20(-2.95%) |
May 08, 2009 | 1012 | 1034 | 993.89 | 1023 | 0 | +38.02(+3.86%) |
May 07, 2009 | 1029 | 1043 | 964.74 | 985.08 | 0 | -14.03(-1.40%) |
May 06, 2009 | 989.10 | 1012 | 970.58 | 999.11 | 0 | +22.51(+2.30%) |
May 05, 2009 | 986.11 | 994.45 | 955.35 | 976.60 | 0 | -8.98(-0.91%) |
May 04, 2009 | 965.59 | 988.77 | 954.39 | 985.58 | 0 | +68.35(+7.45%) |
May 01, 2009 | 880.89 | 934.59 | 873.12 | 917.24 | 0 | +42.17(+4.82%) |
Apr 30, 2009 | 865.44 | 894.89 | 859.39 | 875.06 | 0 | +24.18(+2.84%) |
Apr 29, 2009 | 834.62 | 870.09 | 829.51 | 850.89 | 0 | +23.74(+2.87%) |
Apr 28, 2009 | 824.50 | 846.06 | 813.70 | 827.15 | 0 | -26.95(-3.16%) |
Apr 27, 2009 | 861.19 | 879.75 | 839.65 | 854.10 | 0 | -32.70(-3.69%) |
Apr 24, 2009 | 882.03 | 901.86 | 868.62 | 886.80 | 0 | +27.28(+3.17%) |
Apr 23, 2009 | 867.63 | 880.12 | 838.07 | 859.52 | 0 | +0.72(+0.08%) |
Apr 22, 2009 | 832.33 | 887.20 | 827.75 | 858.79 | 0 | +14.27(+1.69%) |
Apr 21, 2009 | 801.53 | 851.51 | 794.36 | 844.53 | 0 | +35.52(+4.39%) |
Apr 20, 2009 | 845.94 | 848.16 | 805.04 | 809.01 | 0 | -83.08(-9.31%) |
Apr 17, 2009 | 882.88 | 900.44 | 870.92 | 892.09 | 0 | +5.95(+0.67%) |
Apr 16, 2009 | 875.87 | 897.61 | 856.11 | 886.14 | 0 | +30.74(+3.59%) |
Apr 15, 2009 | 836.05 | 860.58 | 827.50 | 855.40 | 0 | +11.44(+1.36%) |
Apr 14, 2009 | 847.68 | 875.43 | 836.05 | 843.96 | 0 | -16.88(-1.96%) |
Apr 13, 2009 | 824.39 | 872.91 | 815.21 | 860.85 | 0 | +27.04(+3.24%) |
Apr 10, 2009 | 818.15 | 837.09 | 807.18 | 833.81 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 818.15 | 837.09 | 807.18 | 833.81 | 0 | +50.15(+6.40%) |
Apr 08, 2009 | 783.14 | 792.22 | 761.47 | 783.66 | 0 | +14.06(+1.83%) |
Apr 07, 2009 | 770.83 | 786.72 | 761.11 | 769.59 | 0 | -30.31(-3.79%) |
Apr 06, 2009 | 795.84 | 808.40 | 779.76 | 799.90 | 0 | -35.43(-4.24%) |
Apr 03, 2009 | 815.59 | 842.83 | 805.44 | 835.34 | 0 | +18.80(+2.30%) |
Apr 02, 2009 | 799.33 | 835.38 | 792.40 | 816.54 | 0 | +62.30(+8.26%) |
Apr 01, 2009 | 711.38 | 762.54 | 706.54 | 754.24 | 0 | +32.73(+4.54%) |
Mar 31, 2009 | 724.53 | 743.43 | 709.84 | 721.51 | 0 | +17.31(+2.46%) |
Mar 30, 2009 | 715.80 | 720.98 | 690.00 | 704.21 | 0 | -56.63(-7.44%) |
Mar 27, 2009 | 762.07 | 775.25 | 746.99 | 760.84 | 0 | -13.74(-1.77%) |
Mar 26, 2009 | 763.35 | 782.78 | 753.90 | 774.58 | 0 | +30.63(+4.12%) |
Mar 25, 2009 | 743.27 | 767.52 | 718.40 | 743.95 | 0 | +0.42(+0.06%) |
Mar 24, 2009 | 727.99 | 764.35 | 716.41 | 743.52 | 0 | -5.84(-0.78%) |
Mar 23, 2009 | 732.50 | 750.47 | 726.95 | 749.36 | 0 | +72.58(+10.72%) |
Mar 20, 2009 | 695.38 | 704.03 | 668.41 | 676.78 | 0 | -12.54(-1.82%) |
Mar 19, 2009 | 680.53 | 713.75 | 673.43 | 689.32 | 0 | +25.34(+3.82%) |
Mar 18, 2009 | 635.92 | 671.27 | 615.76 | 663.98 | 0 | +14.51(+2.23%) |
Mar 17, 2009 | 638.16 | 653.21 | 618.96 | 649.47 | 0 | -13.14(-1.98%) |
Mar 16, 2009 | 673.51 | 692.00 | 655.94 | 662.61 | 0 | -7.42(-1.11%) |
Mar 13, 2009 | 687.55 | 695.99 | 655.10 | 670.03 | 0 | -9.40(-1.38%) |
Mar 12, 2009 | 650.31 | 683.95 | 631.47 | 679.43 | 0 | +13.11(+1.97%) |
Mar 11, 2009 | 675.54 | 686.80 | 652.07 | 666.33 | 0 | +7.21(+1.09%) |
Mar 10, 2009 | 627.80 | 666.96 | 623.16 | 659.12 | 0 | +67.90(+11.48%) |
Mar 09, 2009 | 590.13 | 613.77 | 580.99 | 591.22 | 0 | -17.03(-2.80%) |
Mar 06, 2009 | 615.69 | 631.94 | 587.27 | 608.25 | 0 | +12.87(+2.16%) |
Mar 05, 2009 | 607.58 | 626.08 | 588.06 | 595.39 | 0 | -48.82(-7.58%) |
Mar 04, 2009 | 625.34 | 660.91 | 616.82 | 644.21 | 0 | +59.97(+10.27%) |
Mar 03, 2009 | 590.67 | 602.47 | 560.98 | 584.24 | 0 | +16.01(+2.82%) |