Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 483.02 | 494.90 | 483.00 | 494.90 | 91,412 | +14.40(+3.00%) |
May 28, 2009 | 489.00 | 489.00 | 462.21 | 480.50 | 96,702 | +0.77(+0.16%) |
May 27, 2009 | 490.97 | 499.33 | 476.01 | 479.73 | 88,972 | -13.11(-2.66%) |
May 26, 2009 | 477.31 | 497.00 | 477.31 | 492.84 | 50,024 | +8.36(+1.73%) |
May 22, 2009 | 494.01 | 495.78 | 477.00 | 484.48 | 51,212 | -8.47(-1.72%) |
May 21, 2009 | 492.77 | 502.40 | 486.60 | 492.95 | 50,653 | -5.90(-1.18%) |
May 20, 2009 | 507.42 | 513.61 | 498.85 | 498.85 | 97,888 | -6.37(-1.26%) |
May 19, 2009 | 490.20 | 513.42 | 485.43 | 505.22 | 92,095 | +5.32(+1.06%) |
May 18, 2009 | 485.15 | 500.86 | 482.81 | 499.90 | 73,212 | +18.90(+3.93%) |
May 15, 2009 | 476.90 | 491.43 | 475.75 | 481.00 | 69,755 | +1.85(+0.39%) |
May 14, 2009 | 468.50 | 487.07 | 461.53 | 479.15 | 86,741 | +12.01(+2.57%) |
May 13, 2009 | 478.00 | 483.29 | 466.92 | 467.14 | 80,185 | -32.81(-6.56%) |
May 12, 2009 | 499.95 | 499.95 | 475.40 | 499.95 | 54,382 | +8.56(+1.74%) |
May 11, 2009 | 496.70 | 497.21 | 484.41 | 491.39 | 42,286 | -11.83(-2.35%) |
May 08, 2009 | 502.50 | 504.66 | 477.79 | 503.22 | 97,603 | +13.87(+2.83%) |
May 07, 2009 | 514.62 | 514.62 | 485.17 | 489.35 | 69,450 | -22.49(-4.39%) |
May 06, 2009 | 525.00 | 527.00 | 498.00 | 511.84 | 94,368 | -10.51(-2.01%) |
May 05, 2009 | 525.91 | 526.01 | 510.00 | 522.35 | 84,723 | -8.13(-1.53%) |
May 04, 2009 | 492.98 | 533.89 | 487.50 | 530.48 | 124,311 | +45.48(+9.38%) |
May 01, 2009 | 505.37 | 505.37 | 477.66 | 485.00 | 91,483 | -20.37(-4.03%) |
Apr 30, 2009 | 520.00 | 520.00 | 500.01 | 505.37 | 89,777 | -13.53(-2.61%) |
Apr 29, 2009 | 519.70 | 522.00 | 508.35 | 518.90 | 67,799 | +6.90(+1.35%) |
Apr 28, 2009 | 514.84 | 531.02 | 503.00 | 512.00 | 96,406 | -6.33(-1.22%) |
Apr 27, 2009 | 509.00 | 528.99 | 502.06 | 518.33 | 103,774 | -0.57(-0.11%) |
Apr 24, 2009 | 500.00 | 530.21 | 495.23 | 518.90 | 136,498 | +18.90(+3.78%) |
Apr 23, 2009 | 500.00 | 508.15 | 476.75 | 500.00 | 111,185 | -4.00(-0.79%) |
Apr 22, 2009 | 489.83 | 521.65 | 479.00 | 504.00 | 135,335 | +9.13(+1.84%) |
Apr 21, 2009 | 467.42 | 507.50 | 466.57 | 494.87 | 138,791 | +38.41(+8.41%) |
Apr 20, 2009 | 487.00 | 487.85 | 455.27 | 456.46 | 77,444 | -44.32(-8.85%) |
Apr 17, 2009 | 482.61 | 504.81 | 476.01 | 500.78 | 100,320 | +17.78(+3.68%) |
Apr 16, 2009 | 453.99 | 489.58 | 445.43 | 483.00 | 142,763 | +31.45(+6.96%) |
Apr 15, 2009 | 433.39 | 463.99 | 432.50 | 451.55 | 90,340 | +11.29(+2.56%) |
Apr 14, 2009 | 441.35 | 448.05 | 431.92 | 440.26 | 45,787 | -12.73(-2.81%) |
Apr 13, 2009 | 457.68 | 457.68 | 445.36 | 452.99 | 60,968 | -11.51(-2.48%) |
Apr 09, 2009 | 449.75 | 464.50 | 443.75 | 464.50 | 47,158 | +32.42(+7.50%) |
Apr 08, 2009 | 463.00 | 465.50 | 425.02 | 432.08 | 94,372 | -6.75(-1.54%) |
Apr 07, 2009 | 449.48 | 449.48 | 437.28 | 438.83 | 60,255 | -18.67(-4.08%) |
Apr 06, 2009 | 452.50 | 461.00 | 445.24 | 457.50 | 85,188 | -17.23(-3.63%) |
Apr 03, 2009 | 461.46 | 474.73 | 447.50 | 474.73 | 71,713 | +11.73(+2.53%) |
Apr 02, 2009 | 446.00 | 467.48 | 446.00 | 463.00 | 98,563 | +32.00(+7.42%) |
Apr 01, 2009 | 422.90 | 452.34 | 416.24 | 431.00 | 167,317 | +3.25(+0.76%) |
Mar 31, 2009 | 440.00 | 443.10 | 418.09 | 427.75 | 145,957 | -10.25(-2.34%) |
Mar 30, 2009 | 452.50 | 452.50 | 428.61 | 438.00 | 105,042 | -35.00(-7.40%) |
Mar 26, 2009 | 428.90 | 474.77 | 426.79 | 473.00 | 208,999 | +55.00(+13.16%) |
Mar 25, 2009 | 425.98 | 453.93 | 408.14 | 418.00 | 153,800 | -4.20(-0.99%) |
Mar 24, 2009 | 427.95 | 431.94 | 418.27 | 422.20 | 84,496 | -10.80(-2.49%) |
Mar 23, 2009 | 410.97 | 433.00 | 403.94 | 433.00 | 141,245 | +56.04(+14.87%) |
Mar 20, 2009 | 399.89 | 400.99 | 376.96 | 376.96 | 77,552 | -19.51(-4.92%) |
Mar 19, 2009 | 427.00 | 428.70 | 394.52 | 396.47 | 125,585 | -25.14(-5.96%) |
Mar 18, 2009 | 388.29 | 434.98 | 376.84 | 421.61 | 119,461 | +30.24(+7.73%) |
Mar 17, 2009 | 375.00 | 391.48 | 368.00 | 391.37 | 72,567 | +20.62(+5.56%) |
Mar 16, 2009 | 385.04 | 388.78 | 364.09 | 370.75 | 45,939 | -12.20(-3.19%) |
Mar 13, 2009 | 391.50 | 397.50 | 376.22 | 382.95 | 0 | -3.67(-0.95%) |
Mar 12, 2009 | 354.86 | 390.58 | 351.50 | 386.62 | 117,099 | +30.22(+8.48%) |
Mar 11, 2009 | 367.23 | 368.19 | 351.70 | 356.40 | 104,275 | -6.85(-1.89%) |
Mar 10, 2009 | 326.36 | 367.50 | 325.19 | 363.25 | 156,048 | +40.52(+12.56%) |
Mar 09, 2009 | 318.70 | 333.87 | 313.03 | 322.73 | 77,435 | +2.18(+0.68%) |
Mar 06, 2009 | 337.33 | 339.03 | 310.69 | 320.55 | 0 | -11.00(-3.32%) |
Mar 05, 2009 | 321.06 | 337.84 | 316.03 | 331.55 | 84,548 | +6.90(+2.13%) |
Mar 04, 2009 | 321.07 | 329.92 | 314.00 | 324.65 | 113,991 | -1.39(-0.43%) |