Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 130.50 | 135.30 | 115.95 | 135.30 | 14,049 | +13.35(+10.95%) |
May 28, 2009 | 125.85 | 126.45 | 118.20 | 121.95 | 1,979 | -1.95(-1.57%) |
May 27, 2009 | 127.50 | 131.70 | 117.45 | 123.90 | 3,297 | +0.90(+0.73%) |
May 26, 2009 | 117.90 | 124.50 | 115.50 | 123.00 | 3,333 | +3.75(+3.14%) |
May 22, 2009 | 119.25 | 124.95 | 118.35 | 119.25 | 2,019 | +0.75(+0.63%) |
May 21, 2009 | 124.20 | 124.20 | 115.95 | 118.50 | 2,515 | -7.80(-6.18%) |
May 20, 2009 | 120.60 | 134.70 | 117.15 | 126.30 | 9,843 | +10.35(+8.93%) |
May 19, 2009 | 118.35 | 124.05 | 114.75 | 115.95 | 1,858 | -5.85(-4.80%) |
May 18, 2009 | 117.30 | 122.85 | 116.40 | 121.80 | 1,615 | +6.45(+5.59%) |
May 15, 2009 | 125.10 | 125.10 | 115.35 | 115.35 | 2,949 | -8.55(-6.90%) |
May 14, 2009 | 120.00 | 129.45 | 115.50 | 123.90 | 3,712 | +6.90(+5.90%) |
May 13, 2009 | 117.00 | 124.65 | 117.00 | 117.00 | 3,172 | -4.05(-3.35%) |
May 12, 2009 | 130.05 | 130.05 | 116.25 | 121.05 | 3,219 | -5.25(-4.16%) |
May 11, 2009 | 117.30 | 126.90 | 112.65 | 126.30 | 2,161 | +5.55(+4.60%) |
May 08, 2009 | 125.25 | 125.25 | 112.65 | 120.75 | 2,349 | +1.20(+1.00%) |
May 07, 2009 | 129.90 | 129.90 | 119.25 | 119.55 | 2,544 | -6.60(-5.23%) |
May 06, 2009 | 136.05 | 136.65 | 126.15 | 126.15 | 3,758 | -7.05(-5.29%) |
May 05, 2009 | 146.70 | 154.50 | 124.42 | 133.20 | 7,552 | -17.40(-11.55%) |
May 04, 2009 | 152.70 | 157.50 | 139.95 | 150.60 | 3,267 | +4.95(+3.40%) |
May 01, 2009 | 129.45 | 154.20 | 129.45 | 145.65 | 7,201 | +15.75(+12.12%) |
Apr 30, 2009 | 137.85 | 137.85 | 123.30 | 129.90 | 6,937 | -6.60(-4.84%) |
Apr 29, 2009 | 129.60 | 141.00 | 129.60 | 136.50 | 5,028 | +9.15(+7.18%) |
Apr 28, 2009 | 115.35 | 134.73 | 114.15 | 127.35 | 4,656 | +10.80(+9.27%) |
Apr 27, 2009 | 123.00 | 124.65 | 115.50 | 116.55 | 5,464 | +0.90(+0.78%) |
Apr 24, 2009 | 117.15 | 120.00 | 114.60 | 115.65 | 1,889 | -0.15(-0.13%) |
Apr 23, 2009 | 117.75 | 123.30 | 114.15 | 115.80 | 3,722 | -2.40(-2.03%) |
Apr 22, 2009 | 113.85 | 121.80 | 110.40 | 118.20 | 2,809 | +1.95(+1.68%) |
Apr 21, 2009 | 110.55 | 119.25 | 110.40 | 116.25 | 2,096 | +4.65(+4.17%) |
Apr 20, 2009 | 111.75 | 118.05 | 109.50 | 111.60 | 2,443 | -4.65(-4.00%) |
Apr 17, 2009 | 116.40 | 118.50 | 109.65 | 116.25 | 1,840 | +0.90(+0.78%) |
Apr 16, 2009 | 114.45 | 118.80 | 114.45 | 115.35 | 2,067 | +2.85(+2.53%) |
Apr 15, 2009 | 108.00 | 116.25 | 108.00 | 112.50 | 2,545 | +3.00(+2.74%) |
Apr 14, 2009 | 109.35 | 113.43 | 108.15 | 109.50 | 1,606 | -2.25(-2.01%) |
Apr 13, 2009 | 107.85 | 113.70 | 105.83 | 111.75 | 1,634 | +1.50(+1.36%) |
Apr 09, 2009 | 109.65 | 112.22 | 108.00 | 110.25 | 2,388 | +2.40(+2.23%) |
Apr 08, 2009 | 104.40 | 107.85 | 102.15 | 107.85 | 1,722 | +4.95(+4.81%) |
Apr 07, 2009 | 101.85 | 110.54 | 101.85 | 102.90 | 1,718 | -0.90(-0.87%) |
Apr 06, 2009 | 105.30 | 110.70 | 102.90 | 103.80 | 1,433 | -4.20(-3.89%) |
Apr 03, 2009 | 104.70 | 108.90 | 103.95 | 108.00 | 1,084 | +3.00(+2.86%) |
Apr 02, 2009 | 100.50 | 107.25 | 94.20 | 105.00 | 3,449 | +2.85(+2.79%) |
Apr 01, 2009 | 95.25 | 105.00 | 95.10 | 102.15 | 1,460 | +4.50(+4.61%) |
Mar 31, 2009 | 93.90 | 100.95 | 90.75 | 97.65 | 1,224 | +6.75(+7.43%) |
Mar 30, 2009 | 90.30 | 93.00 | 86.55 | 90.90 | 1,776 | -14.10(-13.43%) |
Mar 26, 2009 | 97.95 | 107.25 | 97.50 | 105.00 | 3,718 | +9.00(+9.38%) |
Mar 25, 2009 | 88.05 | 96.00 | 87.00 | 96.00 | 3,164 | +9.15(+10.54%) |
Mar 24, 2009 | 102.00 | 103.50 | 86.85 | 86.85 | 2,939 | -16.05(-15.60%) |
Mar 23, 2009 | 106.50 | 107.25 | 102.30 | 102.90 | 3,241 | +0.15(+0.15%) |
Mar 20, 2009 | 105.00 | 108.60 | 102.15 | 102.75 | 3,290 | -1.35(-1.30%) |
Mar 19, 2009 | 102.00 | 104.40 | 97.65 | 104.10 | 1,015 | +2.10(+2.06%) |
Mar 18, 2009 | 94.05 | 103.65 | 90.45 | 102.00 | 2,195 | +7.50(+7.94%) |
Mar 17, 2009 | 93.15 | 96.00 | 90.90 | 94.50 | 2,273 | +1.05(+1.12%) |
Mar 16, 2009 | 95.55 | 101.25 | 93.00 | 93.45 | 1,575 | -4.80(-4.89%) |
Mar 13, 2009 | 97.80 | 104.85 | 94.80 | 98.25 | 1,806 | +3.00(+3.15%) |
Mar 12, 2009 | 89.25 | 96.90 | 86.25 | 95.25 | 3,152 | +5.55(+6.19%) |
Mar 11, 2009 | 91.20 | 93.75 | 87.60 | 89.70 | 2,260 | -0.30(-0.33%) |
Mar 10, 2009 | 84.38 | 92.70 | 84.38 | 90.00 | 2,987 | +6.30(+7.53%) |
Mar 09, 2009 | 78.75 | 89.55 | 78.50 | 83.70 | 3,110 | +3.45(+4.30%) |
Mar 06, 2009 | 84.30 | 88.20 | 76.95 | 80.25 | 2,263 | -2.85(-3.43%) |
Mar 05, 2009 | 91.50 | 97.50 | 83.10 | 83.10 | 3,460 | -13.35(-13.84%) |
Mar 04, 2009 | 98.10 | 105.00 | 95.70 | 96.45 | 3,454 | -5.70(-5.58%) |