Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 142.60 | 148.80 | 139.60 | 148.80 | 23,933 | +6.20(+4.35%) |
May 28, 2009 | 135.20 | 144.40 | 134.00 | 142.60 | 10,411 | +7.80(+5.79%) |
May 27, 2009 | 135.40 | 138.40 | 134.60 | 134.80 | 8,995 | -2.00(-1.46%) |
May 26, 2009 | 130.40 | 137.60 | 130.20 | 136.80 | 8,853 | +4.80(+3.64%) |
May 22, 2009 | 133.00 | 135.70 | 131.00 | 132.00 | 2,915 | -0.60(-0.45%) |
May 21, 2009 | 132.20 | 136.60 | 128.00 | 132.60 | 4,183 | -1.40(-1.04%) |
May 20, 2009 | 133.60 | 136.80 | 131.80 | 134.00 | 6,787 | +0.60(+0.45%) |
May 19, 2009 | 132.00 | 136.60 | 129.60 | 133.40 | 4,073 | +1.00(+0.76%) |
May 18, 2009 | 126.40 | 132.80 | 124.20 | 132.40 | 4,655 | +7.40(+5.92%) |
May 15, 2009 | 127.00 | 127.00 | 122.40 | 125.00 | 7,799 | -2.20(-1.73%) |
May 14, 2009 | 122.00 | 129.40 | 120.40 | 127.20 | 7,404 | +6.00(+4.95%) |
May 13, 2009 | 122.60 | 124.20 | 121.00 | 121.20 | 5,345 | -3.80(-3.04%) |
May 12, 2009 | 128.20 | 128.20 | 121.30 | 125.00 | 7,721 | -2.00(-1.57%) |
May 11, 2009 | 127.20 | 129.40 | 123.40 | 127.00 | 5,372 | -3.20(-2.46%) |
May 08, 2009 | 129.00 | 131.40 | 126.80 | 130.20 | 6,186 | +2.80(+2.20%) |
May 07, 2009 | 132.00 | 132.00 | 122.60 | 127.40 | 7,352 | -3.20(-2.45%) |
May 06, 2009 | 128.20 | 132.00 | 126.80 | 130.60 | 6,728 | +3.00(+2.35%) |
May 05, 2009 | 130.60 | 132.00 | 126.40 | 127.60 | 8,182 | -2.80(-2.15%) |
May 04, 2009 | 129.40 | 133.60 | 126.60 | 130.40 | 4,463 | +1.80(+1.40%) |
May 01, 2009 | 125.80 | 129.20 | 123.20 | 128.60 | 5,252 | +3.20(+2.55%) |
Apr 30, 2009 | 124.80 | 128.80 | 122.80 | 125.40 | 14,802 | +1.80(+1.46%) |
Apr 29, 2009 | 122.20 | 125.60 | 121.00 | 123.60 | 12,515 | +2.80(+2.32%) |
Apr 28, 2009 | 121.60 | 126.30 | 119.80 | 120.80 | 10,977 | -1.60(-1.31%) |
Apr 27, 2009 | 122.40 | 124.40 | 120.40 | 122.40 | 11,472 | -1.40(-1.13%) |
Apr 24, 2009 | 126.20 | 127.00 | 122.00 | 123.80 | 7,246 | -1.40(-1.12%) |
Apr 23, 2009 | 131.60 | 134.20 | 121.80 | 125.20 | 26,314 | -6.60(-5.01%) |
Apr 22, 2009 | 127.80 | 134.80 | 125.80 | 131.80 | 12,231 | +1.60(+1.23%) |
Apr 21, 2009 | 124.40 | 130.60 | 122.00 | 130.20 | 6,063 | +5.00(+3.99%) |
Apr 20, 2009 | 131.60 | 134.20 | 123.40 | 125.20 | 10,504 | -10.00(-7.40%) |
Apr 17, 2009 | 137.00 | 137.40 | 133.40 | 135.20 | 6,251 | -1.00(-0.73%) |
Apr 16, 2009 | 127.00 | 137.20 | 126.00 | 136.20 | 5,997 | +9.80(+7.75%) |
Apr 15, 2009 | 121.20 | 126.80 | 120.20 | 126.40 | 3,945 | +4.00(+3.27%) |
Apr 14, 2009 | 124.80 | 126.80 | 121.60 | 122.40 | 9,222 | -5.00(-3.92%) |
Apr 13, 2009 | 122.40 | 128.00 | 121.20 | 127.40 | 4,988 | +3.20(+2.58%) |
Apr 09, 2009 | 123.40 | 127.40 | 120.80 | 124.20 | 10,176 | +3.80(+3.16%) |
Apr 08, 2009 | 120.20 | 120.60 | 117.40 | 120.40 | 4,339 | +1.40(+1.18%) |
Apr 07, 2009 | 119.40 | 121.80 | 114.40 | 119.00 | 5,442 | -1.80(-1.49%) |
Apr 06, 2009 | 122.40 | 123.60 | 118.01 | 120.80 | 5,626 | -3.20(-2.58%) |
Apr 03, 2009 | 125.60 | 127.20 | 120.00 | 124.00 | 5,725 | -1.60(-1.27%) |
Apr 02, 2009 | 117.60 | 128.00 | 115.20 | 125.60 | 11,589 | +10.80(+9.41%) |
Apr 01, 2009 | 112.00 | 116.20 | 107.40 | 114.80 | 4,569 | +0.40(+0.35%) |
Mar 31, 2009 | 112.00 | 118.20 | 109.20 | 114.40 | 8,677 | +4.00(+3.62%) |
Mar 30, 2009 | 107.80 | 112.10 | 102.00 | 110.40 | 9,795 | -9.40(-7.85%) |
Mar 26, 2009 | 118.00 | 119.80 | 112.60 | 119.80 | 9,656 | +3.20(+2.74%) |
Mar 25, 2009 | 116.00 | 120.00 | 109.00 | 116.60 | 7,673 | +1.20(+1.04%) |
Mar 24, 2009 | 120.20 | 125.00 | 115.40 | 115.40 | 9,406 | -11.00(-8.70%) |
Mar 23, 2009 | 122.10 | 126.80 | 114.20 | 126.40 | 9,661 | +11.60(+10.10%) |
Mar 20, 2009 | 121.20 | 121.20 | 114.20 | 114.80 | 10,166 | -5.20(-4.33%) |
Mar 19, 2009 | 119.80 | 121.60 | 116.20 | 120.00 | 4,357 | +1.40(+1.18%) |
Mar 18, 2009 | 116.40 | 119.60 | 110.40 | 118.60 | 10,598 | +2.00(+1.72%) |
Mar 17, 2009 | 109.40 | 116.60 | 109.40 | 116.60 | 13,992 | +7.60(+6.97%) |
Mar 16, 2009 | 106.40 | 117.40 | 106.40 | 109.00 | 11,280 | -2.80(-2.50%) |
Mar 13, 2009 | 105.20 | 112.80 | 102.20 | 111.80 | 16,094 | +11.20(+11.13%) |
Mar 12, 2009 | 91.20 | 101.20 | 90.00 | 100.60 | 11,068 | +8.60(+9.35%) |
Mar 11, 2009 | 95.20 | 98.20 | 88.80 | 92.00 | 7,782 | -2.40(-2.54%) |
Mar 10, 2009 | 84.40 | 96.80 | 84.40 | 94.40 | 8,801 | +8.00(+9.26%) |
Mar 09, 2009 | 86.80 | 88.62 | 85.00 | 86.40 | 6,308 | +0.00(+0.00%) |
Mar 06, 2009 | 88.80 | 89.60 | 84.00 | 86.40 | 7,541 | -1.20(-1.37%) |
Mar 05, 2009 | 93.20 | 96.40 | 87.40 | 87.60 | 11,787 | -6.80(-7.20%) |
Mar 04, 2009 | 91.40 | 101.00 | 91.00 | 94.40 | 10,712 | -3.00(-3.08%) |