Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 755.03 | 766.72 | 735.01 | 745.86 | 177,803 | +3.75(+0.51%) |
May 28, 2009 | 719.58 | 746.27 | 697.89 | 742.10 | 195,421 | +29.62(+4.16%) |
May 27, 2009 | 726.25 | 742.82 | 711.24 | 712.49 | 154,202 | -20.02(-2.73%) |
May 26, 2009 | 694.97 | 733.76 | 675.36 | 732.51 | 140,746 | +31.70(+4.52%) |
May 22, 2009 | 706.65 | 715.82 | 687.87 | 700.81 | 106,777 | +7.51(+1.08%) |
May 21, 2009 | 719.16 | 723.33 | 677.86 | 693.30 | 145,186 | -37.13(-5.08%) |
May 20, 2009 | 727.09 | 757.54 | 724.64 | 730.42 | 185,288 | +14.60(+2.04%) |
May 19, 2009 | 726.25 | 731.67 | 702.89 | 715.82 | 145,460 | -6.67(-0.92%) |
May 18, 2009 | 680.37 | 724.17 | 679.95 | 722.50 | 192,246 | +52.56(+7.85%) |
May 15, 2009 | 706.65 | 720.00 | 664.93 | 669.94 | 200,088 | -41.30(-5.81%) |
May 14, 2009 | 672.02 | 717.49 | 659.57 | 711.23 | 259,574 | +27.11(+3.96%) |
May 13, 2009 | 716.66 | 725.42 | 677.47 | 684.12 | 223,622 | -47.14(-6.45%) |
May 12, 2009 | 739.18 | 750.86 | 697.47 | 731.26 | 190,933 | +2.50(+0.34%) |
May 11, 2009 | 760.46 | 761.29 | 707.90 | 728.75 | 244,908 | -45.89(-5.92%) |
May 08, 2009 | 714.99 | 781.31 | 714.99 | 774.64 | 265,219 | +67.16(+9.49%) |
May 07, 2009 | 758.79 | 770.05 | 691.21 | 707.48 | 220,616 | -37.54(-5.04%) |
May 06, 2009 | 731.26 | 752.95 | 724.58 | 745.02 | 197,656 | +27.11(+3.78%) |
May 05, 2009 | 712.49 | 722.50 | 693.71 | 717.91 | 187,576 | +11.26(+1.59%) |
May 04, 2009 | 704.14 | 708.73 | 698.72 | 706.65 | 224,196 | +26.28(+3.86%) |
May 01, 2009 | 635.73 | 681.23 | 634.90 | 680.37 | 213,881 | +45.89(+7.23%) |
Apr 30, 2009 | 666.60 | 677.86 | 623.63 | 634.48 | 302,792 | -22.94(-3.49%) |
Apr 29, 2009 | 638.23 | 671.61 | 636.57 | 657.42 | 217,249 | +27.95(+4.44%) |
Apr 28, 2009 | 639.90 | 647.83 | 615.29 | 629.47 | 262,773 | -10.85(-1.69%) |
Apr 27, 2009 | 648.66 | 667.02 | 633.23 | 640.32 | 236,789 | -33.79(-5.01%) |
Apr 24, 2009 | 657.42 | 681.20 | 646.99 | 674.11 | 293,957 | +31.28(+4.87%) |
Apr 23, 2009 | 655.75 | 670.77 | 612.37 | 642.82 | 310,877 | +2.50(+0.39%) |
Apr 22, 2009 | 584.00 | 662.85 | 573.58 | 640.32 | 409,744 | +31.70(+5.21%) |
Apr 21, 2009 | 554.39 | 613.21 | 543.54 | 608.62 | 357,669 | +49.22(+8.80%) |
Apr 20, 2009 | 614.04 | 615.71 | 551.26 | 559.39 | 326,754 | -75.09(-11.83%) |
Apr 17, 2009 | 604.86 | 639.49 | 588.59 | 634.48 | 363,026 | +26.70(+4.39%) |
Apr 16, 2009 | 563.98 | 613.62 | 551.47 | 607.78 | 372,039 | +46.30(+8.25%) |
Apr 15, 2009 | 526.02 | 562.31 | 526.02 | 561.48 | 306,005 | +32.96(+6.24%) |
Apr 14, 2009 | 523.10 | 548.55 | 510.59 | 528.52 | 335,576 | +20.44(+4.02%) |
Apr 13, 2009 | 508.08 | 514.34 | 479.72 | 508.08 | 201,737 | -10.85(-2.09%) |
Apr 09, 2009 | 502.24 | 518.93 | 498.49 | 518.93 | 186,980 | +34.21(+7.06%) |
Apr 08, 2009 | 470.96 | 491.40 | 458.03 | 484.72 | 170,043 | +15.43(+3.29%) |
Apr 07, 2009 | 469.71 | 482.22 | 454.69 | 469.29 | 158,936 | -10.01(-2.09%) |
Apr 06, 2009 | 493.90 | 493.90 | 468.45 | 479.30 | 167,684 | -22.94(-4.57%) |
Apr 03, 2009 | 461.36 | 511.00 | 457.19 | 502.24 | 256,472 | +42.55(+9.26%) |
Apr 02, 2009 | 447.60 | 473.46 | 447.18 | 459.69 | 186,336 | +32.12(+7.51%) |
Apr 01, 2009 | 408.39 | 430.91 | 391.28 | 427.57 | 200,547 | +10.85(+2.60%) |
Mar 31, 2009 | 420.90 | 429.24 | 414.23 | 416.73 | 218,928 | +2.50(+0.60%) |
Mar 30, 2009 | 427.16 | 431.33 | 408.39 | 414.23 | 156,799 | -46.72(-10.14%) |
Mar 26, 2009 | 467.62 | 495.99 | 455.11 | 460.95 | 244,982 | +0.42(+0.09%) |
Mar 25, 2009 | 457.61 | 490.15 | 439.36 | 460.53 | 198,226 | +1.25(+0.27%) |
Mar 24, 2009 | 470.12 | 470.12 | 443.84 | 459.28 | 183,743 | -20.02(-4.18%) |
Mar 23, 2009 | 466.37 | 479.30 | 458.44 | 479.30 | 236,810 | +48.39(+11.23%) |
Mar 20, 2009 | 461.78 | 463.87 | 424.24 | 430.91 | 222,839 | -28.78(-6.26%) |
Mar 19, 2009 | 430.08 | 475.55 | 430.08 | 459.69 | 339,822 | +43.80(+10.53%) |
Mar 18, 2009 | 395.04 | 418.81 | 386.28 | 415.89 | 189,714 | +17.52(+4.40%) |
Mar 17, 2009 | 384.61 | 399.63 | 376.68 | 398.38 | 125,817 | +13.35(+3.47%) |
Mar 16, 2009 | 372.93 | 399.21 | 357.91 | 385.03 | 153,466 | +14.60(+3.94%) |
Mar 13, 2009 | 390.45 | 407.63 | 367.09 | 370.43 | 0 | -24.19(-6.13%) |
Mar 12, 2009 | 383.36 | 396.29 | 366.67 | 394.62 | 145,527 | +15.02(+3.96%) |
Mar 11, 2009 | 387.53 | 395.04 | 372.10 | 379.60 | 160,660 | -3.75(-0.98%) |
Mar 10, 2009 | 371.68 | 398.38 | 370.43 | 383.36 | 178,202 | +17.52(+4.79%) |
Mar 09, 2009 | 354.57 | 389.62 | 350.82 | 365.84 | 168,135 | +7.93(+2.21%) |
Mar 06, 2009 | 368.76 | 378.77 | 344.15 | 357.91 | 0 | -2.92(-0.81%) |
Mar 05, 2009 | 369.59 | 387.95 | 353.32 | 360.83 | 183,297 | -20.02(-5.26%) |
Mar 04, 2009 | 369.59 | 394.62 | 369.59 | 380.86 | 173,822 | +26.28(+7.41%) |