Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 116.68 | 118.66 | 115.90 | 117.42 | 588,185 | +1.89(+1.63%) |
May 28, 2009 | 112.00 | 116.16 | 110.86 | 115.54 | 496,873 | +4.35(+3.92%) |
May 27, 2009 | 111.25 | 113.78 | 110.83 | 111.18 | 510,541 | +0.26(+0.23%) |
May 26, 2009 | 108.03 | 111.12 | 105.07 | 110.92 | 806,714 | +2.37(+2.19%) |
May 22, 2009 | 109.27 | 110.66 | 108.16 | 108.55 | 646,530 | -0.23(-0.21%) |
May 21, 2009 | 110.40 | 111.09 | 106.80 | 108.78 | 1,148,536 | -4.09(-3.63%) |
May 20, 2009 | 113.78 | 116.90 | 112.61 | 112.87 | 714,748 | +0.49(+0.43%) |
May 19, 2009 | 110.89 | 113.82 | 110.27 | 112.39 | 446,037 | +1.20(+1.08%) |
May 18, 2009 | 107.22 | 111.18 | 107.22 | 111.18 | 651,569 | +5.30(+5.00%) |
May 15, 2009 | 108.52 | 109.72 | 104.72 | 105.89 | 961,259 | -3.19(-2.92%) |
May 14, 2009 | 106.54 | 110.21 | 105.05 | 109.07 | 699,255 | +1.23(+1.15%) |
May 13, 2009 | 112.32 | 112.32 | 106.93 | 107.84 | 502,729 | -5.07(-4.49%) |
May 12, 2009 | 114.21 | 115.64 | 109.82 | 112.91 | 1,036,193 | -0.97(-0.86%) |
May 11, 2009 | 116.19 | 116.90 | 112.71 | 113.88 | 435,338 | -4.36(-3.68%) |
May 08, 2009 | 115.57 | 119.76 | 114.40 | 118.24 | 554,103 | +5.59(+4.96%) |
May 07, 2009 | 112.71 | 119.67 | 110.50 | 112.65 | 705,324 | -2.41(-2.09%) |
May 06, 2009 | 111.87 | 116.06 | 111.09 | 115.05 | 495,051 | +5.59(+5.11%) |
May 05, 2009 | 112.16 | 112.16 | 106.83 | 109.46 | 395,151 | -2.73(-2.43%) |
May 04, 2009 | 106.63 | 112.22 | 105.43 | 112.19 | 411,278 | +7.15(+6.81%) |
May 01, 2009 | 100.56 | 106.15 | 100.10 | 105.04 | 445,662 | +4.74(+4.73%) |
Apr 30, 2009 | 103.94 | 103.94 | 99.09 | 100.30 | 748,958 | -2.11(-2.06%) |
Apr 29, 2009 | 101.89 | 103.81 | 100.65 | 102.41 | 611,584 | +2.21(+2.21%) |
Apr 28, 2009 | 98.51 | 101.69 | 97.86 | 100.20 | 391,290 | +0.94(+0.95%) |
Apr 27, 2009 | 98.31 | 100.59 | 98.12 | 99.26 | 369,621 | -2.21(-2.18%) |
Apr 24, 2009 | 100.26 | 102.41 | 99.92 | 101.47 | 544,658 | +3.28(+3.34%) |
Apr 23, 2009 | 97.08 | 98.70 | 96.12 | 98.18 | 537,812 | +2.47(+2.58%) |
Apr 22, 2009 | 96.10 | 98.38 | 95.32 | 95.71 | 952,110 | -1.36(-1.41%) |
Apr 21, 2009 | 94.77 | 97.86 | 93.21 | 97.08 | 675,253 | +2.14(+2.26%) |
Apr 20, 2009 | 99.52 | 100.07 | 94.45 | 94.93 | 536,507 | -6.99(-6.86%) |
Apr 17, 2009 | 99.16 | 102.57 | 99.06 | 101.92 | 314,511 | +2.44(+2.45%) |
Apr 16, 2009 | 98.28 | 100.52 | 96.36 | 99.48 | 729,130 | +1.43(+1.46%) |
Apr 15, 2009 | 97.44 | 98.64 | 95.78 | 98.05 | 390,008 | +0.26(+0.27%) |
Apr 14, 2009 | 97.40 | 100.72 | 96.79 | 97.79 | 479,665 | -0.39(-0.40%) |
Apr 13, 2009 | 97.47 | 99.48 | 94.90 | 98.18 | 228,762 | -0.23(-0.23%) |
Apr 09, 2009 | 98.57 | 98.80 | 97.14 | 98.41 | 377,117 | +3.93(+4.16%) |
Apr 08, 2009 | 92.79 | 95.58 | 90.32 | 94.48 | 514,336 | +2.21(+2.40%) |
Apr 07, 2009 | 94.12 | 94.12 | 91.62 | 92.27 | 743,629 | -3.61(-3.76%) |
Apr 06, 2009 | 96.56 | 96.56 | 94.12 | 95.88 | 623,040 | -1.59(-1.63%) |
Apr 03, 2009 | 94.77 | 98.48 | 94.19 | 97.47 | 844,186 | +2.83(+2.99%) |
Apr 02, 2009 | 92.72 | 96.23 | 92.72 | 94.64 | 966,159 | +5.01(+5.58%) |
Apr 01, 2009 | 85.64 | 90.09 | 84.70 | 89.64 | 1,139,981 | +3.19(+3.68%) |
Mar 31, 2009 | 89.90 | 89.90 | 86.45 | 86.45 | 322,807 | -1.46(-1.66%) |
Mar 30, 2009 | 90.45 | 90.48 | 85.87 | 87.91 | 720,639 | -8.52(-8.83%) |
Mar 26, 2009 | 96.14 | 98.51 | 94.71 | 96.43 | 1,337,779 | +1.43(+1.51%) |
Mar 25, 2009 | 94.06 | 96.69 | 91.85 | 95.00 | 917,696 | +0.58(+0.62%) |
Mar 24, 2009 | 96.69 | 96.69 | 93.34 | 94.41 | 623,123 | -2.92(-3.00%) |
Mar 23, 2009 | 94.74 | 97.50 | 94.38 | 97.34 | 1,034,260 | +7.67(+8.55%) |
Mar 20, 2009 | 94.80 | 94.84 | 89.21 | 89.67 | 651,179 | -4.52(-4.80%) |
Mar 19, 2009 | 92.17 | 96.49 | 92.17 | 94.19 | 992,808 | +4.29(+4.77%) |
Mar 18, 2009 | 87.07 | 90.87 | 84.73 | 89.90 | 998,169 | +1.14(+1.28%) |
Mar 17, 2009 | 85.22 | 88.82 | 83.53 | 88.76 | 966,989 | +4.16(+4.92%) |
Mar 16, 2009 | 83.69 | 86.87 | 82.39 | 84.60 | 569,292 | +1.23(+1.48%) |
Mar 13, 2009 | 86.42 | 86.42 | 82.26 | 83.36 | 0 | -1.30(-1.54%) |
Mar 12, 2009 | 82.39 | 85.05 | 80.34 | 84.66 | 935,427 | +3.28(+4.03%) |
Mar 11, 2009 | 82.32 | 83.78 | 79.40 | 81.38 | 744,516 | +0.10(+0.12%) |
Mar 10, 2009 | 79.95 | 82.71 | 79.37 | 81.28 | 916,712 | +3.90(+5.04%) |
Mar 09, 2009 | 76.38 | 80.28 | 76.38 | 77.38 | 1,194,279 | +0.00(+0.00%) |
Mar 06, 2009 | 80.08 | 81.38 | 74.82 | 77.38 | 0 | -0.91(-1.16%) |
Mar 05, 2009 | 80.15 | 82.19 | 77.97 | 78.29 | 890,151 | -4.19(-5.08%) |
Mar 04, 2009 | 80.37 | 84.08 | 80.28 | 82.49 | 1,385,164 | +6.40(+8.42%) |