Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 742.50 | 731.40 | 731.40 | 731.40 | 370 | -22.50(-2.98%) |
Jun 29, 2009 | 753.90 | 753.90 | 753.90 | 753.90 | 6 | -9.84(-1.29%) |
Jun 26, 2009 | 763.74 | 763.74 | 763.74 | 763.74 | 14 | +26.04(+3.53%) |
Jun 25, 2009 | 736.50 | 741.60 | 721.20 | 737.70 | 161 | +10.50(+1.44%) |
Jun 24, 2009 | 727.20 | 727.20 | 713.10 | 727.20 | 26 | +1.80(+0.25%) |
Jun 23, 2009 | 725.40 | 725.40 | 725.40 | 725.40 | 3 | +3.30(+0.46%) |
Jun 22, 2009 | 739.80 | 767.10 | 696.30 | 722.10 | 82 | -17.70(-2.39%) |
Jun 19, 2009 | 790.20 | 790.20 | 739.80 | 739.80 | 11 | -3.00(-0.40%) |
Jun 17, 2009 | 746.10 | 742.80 | 742.80 | 742.80 | 68 | -2.70(-0.36%) |
Jun 16, 2009 | 746.10 | 746.10 | 745.50 | 745.50 | 16 | -14.70(-1.93%) |
Jun 15, 2009 | 755.10 | 760.20 | 755.10 | 760.20 | 25 | -32.25(-4.07%) |
Jun 12, 2009 | 776.70 | 793.50 | 776.40 | 792.45 | 40 | +25.95(+3.39%) |
Jun 11, 2009 | 771.30 | 773.70 | 747.60 | 766.50 | 73 | -8.10(-1.05%) |
Jun 10, 2009 | 795.00 | 795.00 | 774.60 | 774.60 | 113 | -2.40(-0.31%) |
Jun 09, 2009 | 767.10 | 777.00 | 767.10 | 777.00 | 81 | +5.70(+0.74%) |
Jun 05, 2009 | 771.30 | 771.30 | 771.30 | 771.30 | 0 | -3.00(-0.39%) |
Jun 04, 2009 | 774.00 | 785.40 | 740.10 | 774.30 | 274 | +4.80(+0.62%) |
Jun 03, 2009 | 826.80 | 826.80 | 769.50 | 769.50 | 39 | -16.20(-2.06%) |
Jun 02, 2009 | 780.30 | 785.70 | 780.30 | 785.70 | 83 | -0.90(-0.11%) |
Jun 01, 2009 | 795.00 | 795.00 | 768.75 | 786.60 | 35 | +36.60(+4.88%) |
May 29, 2009 | 750.00 | 750.00 | 750.00 | 750.00 | 8 | +15.00(+2.04%) |
May 28, 2009 | 739.14 | 739.14 | 714.60 | 735.00 | 40 | +1.50(+0.20%) |
May 27, 2009 | 743.70 | 743.70 | 732.39 | 733.50 | 21 | +36.09(+5.17%) |
May 21, 2009 | 697.80 | 697.41 | 697.41 | 697.41 | 16 | -18.99(-2.65%) |
May 20, 2009 | 716.40 | 716.40 | 716.40 | 716.40 | 13 | -0.18(-0.03%) |
May 19, 2009 | 716.58 | 716.58 | 716.58 | 716.58 | 13 | +21.12(+3.04%) |
May 18, 2009 | 695.46 | 695.46 | 695.46 | 695.46 | 3 | +27.06(+4.05%) |
May 15, 2009 | 659.70 | 668.40 | 645.90 | 668.40 | 28 | -20.70(-3.00%) |
May 14, 2009 | 685.20 | 706.80 | 685.20 | 689.10 | 50 | +26.10(+3.94%) |
May 13, 2009 | 682.80 | 682.80 | 663.00 | 663.00 | 20 | -45.30(-6.40%) |
May 07, 2009 | 708.30 | 708.30 | 708.30 | 708.30 | 0 | +22.80(+3.33%) |
May 06, 2009 | 684.60 | 706.50 | 684.60 | 685.50 | 51 | -16.50(-2.35%) |
May 05, 2009 | 702.00 | 702.00 | 702.00 | 702.00 | 6 | +10.80(+1.56%) |
May 04, 2009 | 724.80 | 724.80 | 691.20 | 691.20 | 45 | +15.60(+2.31%) |
May 01, 2009 | 675.60 | 675.60 | 675.60 | 675.60 | 33 | -4.50(-0.66%) |
Apr 30, 2009 | 681.00 | 688.98 | 662.10 | 680.10 | 176 | +18.00(+2.72%) |
Apr 29, 2009 | 646.80 | 665.40 | 609.60 | 662.10 | 50 | +3.60(+0.55%) |
Apr 28, 2009 | 656.10 | 688.50 | 656.10 | 658.50 | 80 | -3.60(-0.54%) |
Apr 27, 2009 | 646.50 | 662.10 | 643.80 | 662.10 | 45 | +15.00(+2.32%) |
Apr 23, 2009 | 647.10 | 647.10 | 647.10 | 647.10 | 0 | -10.20(-1.55%) |
Apr 22, 2009 | 615.90 | 687.60 | 615.90 | 657.30 | 77 | +12.00(+1.86%) |
Apr 21, 2009 | 608.40 | 653.40 | 608.40 | 645.30 | 86 | +1.20(+0.19%) |
Apr 20, 2009 | 654.60 | 666.00 | 634.80 | 644.10 | 442 | -19.29(-2.91%) |
Apr 16, 2009 | 658.20 | 663.39 | 663.39 | 663.39 | 103 | +20.19(+3.14%) |
Apr 15, 2009 | 643.20 | 648.30 | 620.70 | 643.20 | 60 | -8.40(-1.29%) |
Apr 14, 2009 | 656.70 | 656.70 | 631.50 | 651.60 | 29 | -9.90(-1.50%) |
Apr 13, 2009 | 660.30 | 662.70 | 660.30 | 661.50 | 47 | +8.70(+1.33%) |
Apr 09, 2009 | 646.80 | 652.80 | 646.80 | 652.80 | 42 | +46.80(+7.72%) |
Apr 08, 2009 | 606.00 | 606.00 | 606.00 | 606.00 | 7 | -3.90(-0.64%) |
Apr 07, 2009 | 547.80 | 645.00 | 543.90 | 609.90 | 290 | -8.10(-1.31%) |
Apr 03, 2009 | 618.00 | 618.00 | 618.00 | 618.00 | 3 | +7.20(+1.18%) |