Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 121.65 | 124.20 | 117.15 | 117.30 | 11,996 | -4.35(-3.58%) |
Jun 29, 2009 | 117.75 | 123.00 | 117.75 | 121.65 | 21,562 | +5.55(+4.78%) |
Jun 26, 2009 | 119.85 | 120.75 | 116.10 | 116.10 | 54,930 | -0.90(-0.77%) |
Jun 25, 2009 | 118.20 | 123.00 | 115.95 | 117.00 | 39,853 | -15.15(-11.46%) |
Jun 24, 2009 | 134.25 | 138.90 | 131.10 | 132.15 | 7,892 | -1.05(-0.79%) |
Jun 23, 2009 | 127.35 | 133.95 | 126.75 | 133.20 | 11,475 | +5.70(+4.47%) |
Jun 22, 2009 | 138.45 | 139.05 | 126.75 | 127.50 | 9,992 | -12.30(-8.80%) |
Jun 19, 2009 | 146.70 | 148.35 | 139.35 | 139.80 | 10,746 | -4.20(-2.92%) |
Jun 18, 2009 | 132.60 | 152.25 | 132.00 | 144.00 | 25,919 | +10.65(+7.99%) |
Jun 17, 2009 | 134.40 | 136.95 | 131.10 | 133.35 | 5,482 | -1.80(-1.33%) |
Jun 16, 2009 | 143.25 | 145.65 | 135.00 | 135.15 | 7,757 | -9.30(-6.44%) |
Jun 15, 2009 | 159.00 | 159.45 | 143.40 | 144.45 | 10,137 | -13.65(-8.63%) |
Jun 12, 2009 | 155.55 | 158.85 | 152.40 | 158.10 | 7,579 | +1.05(+0.67%) |
Jun 11, 2009 | 161.70 | 161.70 | 155.40 | 157.05 | 6,185 | -3.45(-2.15%) |
Jun 10, 2009 | 165.75 | 165.75 | 158.70 | 160.50 | 8,057 | -2.70(-1.65%) |
Jun 09, 2009 | 166.05 | 168.30 | 161.40 | 163.20 | 10,390 | -2.10(-1.27%) |
Jun 08, 2009 | 158.55 | 168.00 | 153.75 | 165.30 | 10,885 | +0.30(+0.18%) |
Jun 05, 2009 | 164.40 | 177.30 | 162.90 | 165.00 | 36,322 | +0.90(+0.55%) |
Jun 04, 2009 | 171.00 | 171.00 | 159.90 | 164.10 | 16,887 | +0.30(+0.18%) |
Jun 03, 2009 | 153.15 | 169.35 | 147.30 | 163.80 | 31,234 | +8.85(+5.71%) |
Jun 02, 2009 | 163.20 | 168.00 | 152.15 | 154.95 | 53,381 | -13.35(-7.93%) |
Jun 01, 2009 | 136.05 | 212.85 | 132.30 | 168.30 | 426,656 | +33.00(+24.39%) |
May 29, 2009 | 130.50 | 135.30 | 115.95 | 135.30 | 14,049 | +13.35(+10.95%) |
May 28, 2009 | 125.85 | 126.45 | 118.20 | 121.95 | 1,979 | -1.95(-1.57%) |
May 27, 2009 | 127.50 | 131.70 | 117.45 | 123.90 | 3,297 | +0.90(+0.73%) |
May 26, 2009 | 117.90 | 124.50 | 115.50 | 123.00 | 3,333 | +3.75(+3.14%) |
May 22, 2009 | 119.25 | 124.95 | 118.35 | 119.25 | 2,019 | +0.75(+0.63%) |
May 21, 2009 | 124.20 | 124.20 | 115.95 | 118.50 | 2,515 | -7.80(-6.18%) |
May 20, 2009 | 120.60 | 134.70 | 117.15 | 126.30 | 9,843 | +10.35(+8.93%) |
May 19, 2009 | 118.35 | 124.05 | 114.75 | 115.95 | 1,858 | -5.85(-4.80%) |
May 18, 2009 | 117.30 | 122.85 | 116.40 | 121.80 | 1,615 | +6.45(+5.59%) |
May 15, 2009 | 125.10 | 125.10 | 115.35 | 115.35 | 2,949 | -8.55(-6.90%) |
May 14, 2009 | 120.00 | 129.45 | 115.50 | 123.90 | 3,712 | +6.90(+5.90%) |
May 13, 2009 | 117.00 | 124.65 | 117.00 | 117.00 | 3,172 | -4.05(-3.35%) |
May 12, 2009 | 130.05 | 130.05 | 116.25 | 121.05 | 3,219 | -5.25(-4.16%) |
May 11, 2009 | 117.30 | 126.90 | 112.65 | 126.30 | 2,161 | +5.55(+4.60%) |
May 08, 2009 | 125.25 | 125.25 | 112.65 | 120.75 | 2,349 | +1.20(+1.00%) |
May 07, 2009 | 129.90 | 129.90 | 119.25 | 119.55 | 2,544 | -6.60(-5.23%) |
May 06, 2009 | 136.05 | 136.65 | 126.15 | 126.15 | 3,758 | -7.05(-5.29%) |
May 05, 2009 | 146.70 | 154.50 | 124.42 | 133.20 | 7,552 | -17.40(-11.55%) |
May 04, 2009 | 152.70 | 157.50 | 139.95 | 150.60 | 3,267 | +4.95(+3.40%) |
May 01, 2009 | 129.45 | 154.20 | 129.45 | 145.65 | 7,201 | +15.75(+12.12%) |
Apr 30, 2009 | 137.85 | 137.85 | 123.30 | 129.90 | 6,937 | -6.60(-4.84%) |
Apr 29, 2009 | 129.60 | 141.00 | 129.60 | 136.50 | 5,028 | +9.15(+7.18%) |
Apr 28, 2009 | 115.35 | 134.73 | 114.15 | 127.35 | 4,656 | +10.80(+9.27%) |
Apr 27, 2009 | 123.00 | 124.65 | 115.50 | 116.55 | 5,464 | +0.90(+0.78%) |
Apr 24, 2009 | 117.15 | 120.00 | 114.60 | 115.65 | 1,889 | -0.15(-0.13%) |
Apr 23, 2009 | 117.75 | 123.30 | 114.15 | 115.80 | 3,722 | -2.40(-2.03%) |
Apr 22, 2009 | 113.85 | 121.80 | 110.40 | 118.20 | 2,809 | +1.95(+1.68%) |
Apr 21, 2009 | 110.55 | 119.25 | 110.40 | 116.25 | 2,096 | +4.65(+4.17%) |
Apr 20, 2009 | 111.75 | 118.05 | 109.50 | 111.60 | 2,443 | -4.65(-4.00%) |
Apr 17, 2009 | 116.40 | 118.50 | 109.65 | 116.25 | 1,840 | +0.90(+0.78%) |
Apr 16, 2009 | 114.45 | 118.80 | 114.45 | 115.35 | 2,067 | +2.85(+2.53%) |
Apr 15, 2009 | 108.00 | 116.25 | 108.00 | 112.50 | 2,545 | +3.00(+2.74%) |
Apr 14, 2009 | 109.35 | 113.43 | 108.15 | 109.50 | 1,606 | -2.25(-2.01%) |
Apr 13, 2009 | 107.85 | 113.70 | 105.83 | 111.75 | 1,634 | +1.50(+1.36%) |
Apr 09, 2009 | 109.65 | 112.22 | 108.00 | 110.25 | 2,388 | +2.40(+2.23%) |
Apr 08, 2009 | 104.40 | 107.85 | 102.15 | 107.85 | 1,722 | +4.95(+4.81%) |
Apr 07, 2009 | 101.85 | 110.54 | 101.85 | 102.90 | 1,718 | -0.90(-0.87%) |
Apr 06, 2009 | 105.30 | 110.70 | 102.90 | 103.80 | 1,433 | -4.20(-3.89%) |
Apr 03, 2009 | 104.70 | 108.90 | 103.95 | 108.00 | 1,084 | +3.00(+2.86%) |
Apr 02, 2009 | 100.50 | 107.25 | 94.20 | 105.00 | 3,449 | +2.85(+2.79%) |