Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 117.03 | 117.34 | 114.56 | 115.50 | 12,273,561 | -1.50(-1.29%) |
Jun 29, 2009 | 115.54 | 117.11 | 114.44 | 117.00 | 10,003,004 | +2.05(+1.79%) |
Jun 26, 2009 | 113.18 | 116.08 | 112.75 | 114.95 | 12,563,027 | +1.81(+1.60%) |
Jun 25, 2009 | 111.57 | 113.29 | 111.22 | 113.14 | 12,939,340 | +1.39(+1.25%) |
Jun 24, 2009 | 111.65 | 113.34 | 110.69 | 111.74 | 14,720,320 | +1.14(+1.03%) |
Jun 23, 2009 | 108.37 | 110.62 | 107.79 | 110.60 | 14,114,996 | +3.27(+3.05%) |
Jun 22, 2009 | 111.13 | 112.42 | 107.33 | 107.33 | 17,792,844 | -4.79(-4.28%) |
Jun 19, 2009 | 112.17 | 113.11 | 110.86 | 112.12 | 12,095,526 | +0.03(+0.03%) |
Jun 18, 2009 | 109.64 | 112.56 | 109.38 | 112.09 | 13,438,098 | +2.63(+2.40%) |
Jun 17, 2009 | 112.93 | 112.87 | 108.91 | 109.45 | 17,901,902 | -3.47(-3.07%) |
Jun 16, 2009 | 112.75 | 114.25 | 112.22 | 112.93 | 12,931,484 | -0.44(-0.39%) |
Jun 15, 2009 | 112.93 | 114.05 | 111.94 | 113.36 | 11,160,000 | -0.72(-0.63%) |
Jun 12, 2009 | 113.10 | 114.70 | 112.92 | 114.08 | 10,481,717 | +0.38(+0.34%) |
Jun 11, 2009 | 114.46 | 115.89 | 113.58 | 113.70 | 15,416,347 | -1.20(-1.04%) |
Jun 10, 2009 | 117.44 | 117.49 | 113.21 | 114.90 | 18,314,794 | -2.06(-1.76%) |
Jun 09, 2009 | 116.72 | 118.12 | 116.01 | 116.96 | 14,764,928 | +0.75(+0.65%) |
Jun 08, 2009 | 115.75 | 117.06 | 114.95 | 116.21 | 13,926,193 | -0.52(-0.44%) |
Jun 05, 2009 | 118.32 | 118.42 | 116.48 | 116.72 | 16,365,976 | -0.36(-0.31%) |
Jun 04, 2009 | 113.31 | 117.31 | 113.11 | 117.08 | 21,909,098 | +5.73(+5.15%) |
Jun 03, 2009 | 111.16 | 112.24 | 110.25 | 111.35 | 15,076,105 | -0.77(-0.68%) |
Jun 02, 2009 | 112.21 | 113.56 | 111.24 | 112.12 | 15,303,938 | -0.94(-0.83%) |
Jun 01, 2009 | 114.21 | 115.44 | 112.26 | 113.06 | 23,494,054 | -0.19(-0.17%) |
May 29, 2009 | 114.22 | 114.29 | 110.67 | 113.25 | 18,043,000 | -0.06(-0.05%) |
May 28, 2009 | 110.96 | 113.81 | 109.11 | 113.31 | 18,897,504 | +3.63(+3.31%) |
May 27, 2009 | 111.41 | 113.97 | 109.67 | 109.67 | 21,315,128 | -1.56(-1.40%) |
May 26, 2009 | 105.44 | 111.29 | 105.44 | 111.23 | 17,576,916 | +4.43(+4.14%) |
May 22, 2009 | 107.93 | 108.88 | 106.57 | 106.81 | 11,572,970 | -0.63(-0.59%) |
May 21, 2009 | 105.01 | 109.24 | 104.90 | 107.44 | 20,360,708 | +0.56(+0.53%) |
May 20, 2009 | 111.48 | 111.73 | 106.55 | 106.88 | 27,353,384 | -3.69(-3.34%) |
May 19, 2009 | 111.70 | 113.47 | 110.57 | 110.57 | 19,563,012 | -1.57(-1.40%) |
May 18, 2009 | 107.47 | 112.13 | 107.14 | 112.13 | 23,507,750 | +6.85(+6.51%) |
May 15, 2009 | 104.98 | 106.61 | 103.56 | 105.28 | 18,835,664 | +0.63(+0.60%) |
May 14, 2009 | 101.14 | 105.31 | 101.00 | 104.65 | 22,227,232 | +3.40(+3.36%) |
May 13, 2009 | 104.34 | 104.49 | 100.31 | 101.25 | 23,759,002 | -3.52(-3.36%) |
May 12, 2009 | 107.34 | 108.41 | 103.56 | 104.78 | 26,881,936 | -1.58(-1.49%) |
May 11, 2009 | 107.20 | 108.85 | 105.62 | 106.36 | 23,473,208 | -2.98(-2.73%) |
May 08, 2009 | 105.66 | 109.35 | 104.30 | 109.35 | 24,455,162 | +5.22(+5.01%) |
May 07, 2009 | 110.44 | 110.89 | 103.25 | 104.13 | 29,572,974 | -4.93(-4.52%) |
May 06, 2009 | 107.16 | 109.95 | 106.57 | 109.06 | 26,093,490 | +3.15(+2.97%) |
May 05, 2009 | 104.11 | 106.69 | 103.83 | 105.91 | 21,460,812 | +0.81(+0.78%) |
May 04, 2009 | 102.64 | 105.30 | 102.33 | 105.09 | 29,913,482 | +5.55(+5.57%) |
May 01, 2009 | 100.19 | 102.05 | 98.83 | 99.55 | 22,391,738 | -1.11(-1.11%) |
Apr 30, 2009 | 100.67 | 101.56 | 98.06 | 100.66 | 31,703,138 | +1.03(+1.04%) |
Apr 29, 2009 | 95.58 | 100.22 | 95.25 | 99.62 | 29,361,348 | +5.10(+5.39%) |
Apr 28, 2009 | 94.13 | 95.76 | 93.84 | 94.53 | 19,030,542 | -0.18(-0.19%) |
Apr 27, 2009 | 93.48 | 97.42 | 93.48 | 94.71 | 24,420,742 | -0.31(-0.33%) |
Apr 24, 2009 | 96.55 | 96.90 | 94.20 | 95.02 | 28,609,276 | -1.18(-1.23%) |
Apr 23, 2009 | 95.28 | 96.33 | 92.60 | 96.20 | 25,702,512 | +1.82(+1.93%) |
Apr 22, 2009 | 92.91 | 97.76 | 0.9557 | 94.38 | 36,023,492 | +0.07(+0.07%) |
Apr 21, 2009 | 89.11 | 94.81 | 88.81 | 94.31 | 31,623,538 | +4.22(+4.69%) |
Apr 20, 2009 | 91.63 | 93.14 | 90.08 | 90.09 | 27,572,894 | -4.38(-4.64%) |
Apr 17, 2009 | 94.66 | 96.32 | 93.19 | 94.47 | 27,891,770 | -0.46(-0.49%) |
Apr 16, 2009 | 96.42 | 96.88 | 93.67 | 94.93 | 30,094,982 | +0.00(+0.00%) |
Apr 15, 2009 | 91.43 | 95.65 | 88.96 | 94.93 | 52,760,292 | +4.76(+5.28%) |
Apr 14, 2009 | 96.95 | 97.32 | 90.16 | 90.17 | 101,993,064 | -11.78(-11.56%) |
Apr 13, 2009 | 96.20 | 102.83 | 95.96 | 101.95 | 46,349,704 | +4.56(+4.68%) |
Apr 09, 2009 | 93.84 | 97.90 | 92.00 | 97.39 | 32,694,366 | +7.50(+8.35%) |
Apr 08, 2009 | 91.94 | 92.08 | 88.13 | 89.89 | 26,052,498 | -1.04(-1.15%) |
Apr 07, 2009 | 89.30 | 93.81 | 88.96 | 90.93 | 28,318,646 | -0.45(-0.49%) |
Apr 06, 2009 | 90.87 | 92.39 | 89.34 | 91.38 | 26,933,556 | -2.15(-2.30%) |
Apr 03, 2009 | 88.36 | 93.81 | 88.16 | 93.53 | 30,245,056 | +4.06(+4.54%) |
Apr 02, 2009 | 90.25 | 90.79 | 88.13 | 89.47 | 38,366,128 | +3.08(+3.56%) |