Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1025 | 1034 | 1008 | 1028 | 0 | +7.56(+0.74%) |
May 28, 2009 | 1010 | 1024 | 995.83 | 1020 | 0 | +15.12(+1.50%) |
May 27, 2009 | 1013 | 1022 | 1003 | 1005 | 0 | -11.85(-1.17%) |
May 26, 2009 | 984.94 | 1022 | 983.60 | 1017 | 0 | +27.11(+2.74%) |
May 25, 2009 | 1001 | 1003 | 987.84 | 989.85 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1001 | 1003 | 987.84 | 989.85 | 0 | -6.91(-0.69%) |
May 21, 2009 | 1012 | 1017 | 985.70 | 996.75 | 0 | -27.60(-2.69%) |
May 20, 2009 | 1031 | 1048 | 1022 | 1024 | 0 | +1.66(+0.16%) |
May 19, 2009 | 1022 | 1039 | 1011 | 1023 | 0 | -1.85(-0.18%) |
May 18, 2009 | 1024 | 1030 | 1007 | 1025 | 0 | +12.79(+1.26%) |
May 15, 2009 | 1021 | 1033 | 1005 | 1012 | 0 | -14.19(-1.38%) |
May 14, 2009 | 1020 | 1039 | 1012 | 1026 | 0 | +5.84(+0.57%) |
May 13, 2009 | 1024 | 1030 | 1008 | 1020 | 0 | -16.27(-1.57%) |
May 12, 2009 | 1049 | 1059 | 1027 | 1036 | 0 | -13.78(-1.31%) |
May 11, 2009 | 1059 | 1067 | 1043 | 1050 | 0 | -21.44(-2.00%) |
May 08, 2009 | 1040 | 1072 | 1035 | 1072 | 0 | +43.50(+4.23%) |
May 07, 2009 | 1049 | 1053 | 1016 | 1028 | 0 | -13.92(-1.34%) |
May 06, 2009 | 1031 | 1045 | 1020 | 1042 | 0 | +16.26(+1.59%) |
May 05, 2009 | 1002 | 1029 | 1001 | 1026 | 0 | +18.96(+1.88%) |
May 04, 2009 | 994.69 | 1007 | 991.15 | 1007 | 0 | +24.92(+2.54%) |
May 01, 2009 | 964.04 | 986.91 | 960.76 | 981.87 | 0 | +20.81(+2.17%) |
Apr 30, 2009 | 986.41 | 997.66 | 955.68 | 961.06 | 0 | -14.95(-1.53%) |
Apr 29, 2009 | 945.48 | 981.99 | 943.39 | 976.00 | 0 | +35.30(+3.75%) |
Apr 28, 2009 | 941.50 | 955.32 | 923.86 | 940.70 | 0 | -9.30(-0.98%) |
Apr 27, 2009 | 917.49 | 962.20 | 913.48 | 950.01 | 0 | +20.12(+2.16%) |
Apr 24, 2009 | 921.55 | 936.87 | 909.73 | 929.89 | 0 | +9.98(+1.08%) |
Apr 23, 2009 | 914.10 | 929.92 | 888.58 | 919.91 | 0 | +31.49(+3.54%) |
Apr 22, 2009 | 897.00 | 910.62 | 872.67 | 888.42 | 0 | +11.72(+1.34%) |
Apr 21, 2009 | 880.50 | 882.28 | 863.82 | 876.70 | 0 | +1.05(+0.12%) |
Apr 20, 2009 | 901.70 | 905.68 | 873.05 | 875.66 | 0 | -37.72(-4.13%) |
Apr 17, 2009 | 924.52 | 930.95 | 910.38 | 913.37 | 0 | -7.23(-0.79%) |
Apr 16, 2009 | 898.72 | 927.90 | 889.50 | 920.61 | 0 | +20.82(+2.31%) |
Apr 15, 2009 | 881.92 | 909.28 | 881.63 | 899.78 | 0 | +9.34(+1.05%) |
Apr 14, 2009 | 880.70 | 900.68 | 874.51 | 890.45 | 0 | -1.96(-0.22%) |
Apr 13, 2009 | 889.22 | 901.35 | 867.55 | 892.40 | 0 | -33.14(-3.58%) |
Apr 10, 2009 | 904.79 | 931.50 | 901.08 | 925.54 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 904.79 | 931.50 | 901.08 | 925.54 | 0 | +39.82(+4.50%) |
Apr 08, 2009 | 874.88 | 890.53 | 868.03 | 885.73 | 0 | +10.52(+1.20%) |
Apr 07, 2009 | 888.22 | 899.06 | 869.54 | 875.20 | 0 | -28.90(-3.20%) |
Apr 06, 2009 | 865.24 | 905.48 | 850.45 | 904.10 | 0 | +32.75(+3.76%) |
Apr 03, 2009 | 873.79 | 888.81 | 848.46 | 871.35 | 0 | -6.03(-0.69%) |
Apr 02, 2009 | 861.11 | 894.32 | 856.18 | 877.38 | 0 | +31.75(+3.76%) |
Apr 01, 2009 | 827.99 | 849.95 | 820.23 | 845.63 | 0 | +1.87(+0.22%) |
Mar 31, 2009 | 850.29 | 859.95 | 833.29 | 843.76 | 0 | +2.02(+0.24%) |
Mar 30, 2009 | 858.33 | 867.73 | 831.19 | 841.73 | 0 | -34.75(-3.96%) |
Mar 27, 2009 | 888.75 | 894.26 | 866.83 | 876.48 | 0 | -22.46(-2.50%) |
Mar 26, 2009 | 865.69 | 899.73 | 857.57 | 898.94 | 0 | +46.97(+5.51%) |
Mar 25, 2009 | 829.14 | 865.01 | 827.83 | 851.97 | 0 | +23.97(+2.89%) |
Mar 24, 2009 | 801.93 | 840.29 | 800.88 | 828.00 | 0 | +14.83(+1.82%) |
Mar 23, 2009 | 800.08 | 813.42 | 797.97 | 813.17 | 0 | +43.48(+5.65%) |
Mar 20, 2009 | 787.97 | 792.78 | 768.25 | 769.69 | 0 | -15.46(-1.97%) |
Mar 19, 2009 | 800.33 | 804.19 | 779.98 | 785.15 | 0 | -10.32(-1.30%) |
Mar 18, 2009 | 795.35 | 812.76 | 765.00 | 795.47 | 0 | -2.67(-0.33%) |
Mar 17, 2009 | 785.88 | 798.14 | 769.76 | 798.14 | 0 | +15.13(+1.93%) |
Mar 16, 2009 | 776.50 | 806.44 | 768.80 | 783.01 | 0 | +13.02(+1.69%) |
Mar 13, 2009 | 785.10 | 790.74 | 760.41 | 769.99 | 0 | -11.66(-1.49%) |
Mar 12, 2009 | 762.40 | 787.39 | 749.95 | 781.64 | 0 | +15.60(+2.04%) |
Mar 11, 2009 | 765.43 | 783.90 | 752.53 | 766.04 | 0 | -4.53(-0.59%) |
Mar 10, 2009 | 744.15 | 771.20 | 736.93 | 770.57 | 0 | +36.36(+4.95%) |
Mar 09, 2009 | 724.60 | 747.59 | 717.36 | 734.21 | 0 | +4.75(+0.65%) |
Mar 06, 2009 | 731.27 | 744.83 | 714.27 | 729.46 | 0 | +3.21(+0.44%) |
Mar 05, 2009 | 730.66 | 746.20 | 720.10 | 726.25 | 0 | -26.67(-3.54%) |
Mar 04, 2009 | 741.86 | 765.80 | 723.43 | 752.91 | 0 | +21.78(+2.98%) |
Mar 03, 2009 | 746.36 | 754.97 | 726.36 | 731.13 | 0 | -12.85(-1.73%) |