Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2009 | 81.55 | 87.22 | 81.42 | 86.39 | 31,748,152 | +3.34(+4.03%) |
Mar 31, 2009 | 80.53 | 84.99 | 80.28 | 83.05 | 33,063,792 | +4.36(+5.53%) |
Mar 30, 2009 | 81.55 | 82.29 | 78.69 | 78.69 | 27,260,246 | -9.03(-10.30%) |
Mar 26, 2009 | 87.73 | 88.67 | 85.74 | 87.73 | 36,822,920 | -0.75(-0.85%) |
Mar 25, 2009 | 87.05 | 89.23 | 83.14 | 88.48 | 41,879,716 | +1.84(+2.12%) |
Mar 24, 2009 | 86.63 | 90.59 | 85.65 | 86.64 | 39,465,232 | -1.04(-1.19%) |
Mar 23, 2009 | 83.68 | 87.68 | 82.50 | 87.68 | 42,865,812 | +11.44(+15.01%) |
Mar 20, 2009 | 77.95 | 78.73 | 74.50 | 76.23 | 37,203,904 | -3.68(-4.61%) |
Mar 19, 2009 | 81.98 | 82.85 | 77.75 | 79.92 | 36,479,768 | -2.53(-3.07%) |
Mar 18, 2009 | 76.44 | 83.65 | 75.75 | 82.45 | 43,880,096 | +4.90(+6.32%) |
Mar 17, 2009 | 72.57 | 77.54 | 72.50 | 77.54 | 29,817,568 | +3.99(+5.42%) |
Mar 16, 2009 | 78.59 | 79.44 | 73.00 | 73.56 | 36,052,584 | -3.84(-4.96%) |
Mar 13, 2009 | 76.60 | 78.21 | 74.92 | 77.39 | 0 | +1.21(+1.59%) |
Mar 12, 2009 | 72.09 | 76.38 | 70.64 | 76.18 | 39,337,696 | +3.81(+5.26%) |
Mar 11, 2009 | 68.06 | 73.24 | 67.04 | 72.37 | 48,497,596 | +6.00(+9.04%) |
Mar 10, 2009 | 60.85 | 66.94 | 60.40 | 66.37 | 44,665,076 | +8.44(+14.58%) |
Mar 09, 2009 | 57.79 | 60.63 | 57.01 | 57.93 | 30,190,164 | -1.33(-2.25%) |
Mar 06, 2009 | 64.49 | 66.18 | 57.38 | 59.26 | 0 | -4.75(-7.43%) |
Mar 05, 2009 | 64.92 | 67.13 | 62.16 | 64.01 | 31,693,100 | -2.94(-4.39%) |
Mar 04, 2009 | 66.51 | 68.93 | 63.84 | 66.95 | 35,810,912 | -1.64(-2.40%) |
Mar 02, 2009 | 68.82 | 70.66 | 67.02 | 68.60 | 30,731,246 | -2.75(-3.85%) |
Feb 27, 2009 | 69.43 | 73.15 | 68.54 | 71.35 | 0 | -0.33(-0.46%) |
Feb 26, 2009 | 72.30 | 73.63 | 70.52 | 71.68 | 35,127,944 | +1.24(+1.76%) |
Feb 25, 2009 | 71.71 | 73.24 | 68.39 | 70.44 | 46,277,516 | -2.40(-3.29%) |
Feb 24, 2009 | 63.87 | 72.92 | 63.85 | 72.83 | 42,259,684 | +10.11(+16.12%) |
Feb 23, 2009 | 67.77 | 68.75 | 62.50 | 62.72 | 28,466,178 | -3.54(-5.34%) |
Feb 20, 2009 | 64.19 | 68.27 | 62.09 | 66.26 | 46,151,224 | -1.11(-1.65%) |
Feb 19, 2009 | 67.69 | 69.61 | 67.00 | 67.37 | 31,247,820 | +1.18(+1.79%) |
Feb 18, 2009 | 68.69 | 68.69 | 63.51 | 66.19 | 41,620,976 | -0.95(-1.41%) |
Feb 17, 2009 | 72.27 | 72.44 | 66.42 | 67.14 | 39,674,232 | -8.41(-11.14%) |
Feb 13, 2009 | 74.42 | 76.75 | 74.03 | 75.55 | 29,336,806 | +0.68(+0.91%) |
Feb 12, 2009 | 72.58 | 75.36 | 71.65 | 74.87 | 29,240,578 | +0.68(+0.92%) |
Feb 11, 2009 | 71.87 | 74.37 | 70.83 | 74.19 | 24,963,618 | +3.38(+4.77%) |
Feb 10, 2009 | 75.82 | 76.68 | 70.27 | 70.81 | 38,116,936 | -5.87(-7.65%) |
Feb 09, 2009 | 76.00 | 77.28 | 74.13 | 76.68 | 23,919,170 | +1.03(+1.37%) |
Feb 06, 2009 | 73.84 | 75.65 | 71.72 | 75.65 | 33,906,012 | +2.91(+4.01%) |
Feb 05, 2009 | 67.97 | 74.18 | 67.57 | 72.73 | 43,209,436 | +3.82(+5.55%) |
Feb 04, 2009 | 65.57 | 70.44 | 65.37 | 68.91 | 38,014,808 | +4.04(+6.23%) |
Feb 03, 2009 | 66.04 | 66.19 | 62.51 | 64.87 | 24,822,022 | -0.60(-0.91%) |