Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 122.57 | 122.57 | 119.64 | 120.86 | 401,275 | -0.37(-0.30%) |
Jun 29, 2009 | 121.61 | 122.61 | 120.64 | 121.23 | 567,992 | -1.33(-1.09%) |
Jun 26, 2009 | 121.75 | 122.63 | 120.89 | 122.56 | 1,286,149 | +1.78(+1.47%) |
Jun 25, 2009 | 122.22 | 122.59 | 119.78 | 120.78 | 994,865 | +1.26(+1.06%) |
Jun 24, 2009 | 115.51 | 120.48 | 115.51 | 119.52 | 810,046 | +3.90(+3.37%) |
Jun 23, 2009 | 115.82 | 117.74 | 115.38 | 115.62 | 728,678 | +0.36(+0.31%) |
Jun 22, 2009 | 119.49 | 120.23 | 115.24 | 115.26 | 813,438 | -5.28(-4.38%) |
Jun 19, 2009 | 118.87 | 120.91 | 118.12 | 120.55 | 770,560 | +3.17(+2.70%) |
Jun 18, 2009 | 115.92 | 119.07 | 115.44 | 117.38 | 693,793 | +2.14(+1.86%) |
Jun 17, 2009 | 117.20 | 118.88 | 114.19 | 115.24 | 1,027,911 | -1.52(-1.30%) |
Jun 16, 2009 | 116.88 | 118.85 | 115.97 | 116.75 | 1,695,218 | +0.27(+0.23%) |
Jun 15, 2009 | 119.09 | 120.31 | 114.48 | 116.49 | 1,794,678 | -5.16(-4.24%) |
Jun 12, 2009 | 123.75 | 124.02 | 117.28 | 121.65 | 2,326,453 | -4.16(-3.31%) |
Jun 11, 2009 | 124.16 | 126.61 | 123.02 | 125.81 | 1,077,881 | +2.81(+2.29%) |
Jun 10, 2009 | 124.02 | 125.75 | 121.65 | 123.00 | 1,416,099 | -2.49(-1.99%) |
Jun 09, 2009 | 119.16 | 126.64 | 117.92 | 125.50 | 2,670,532 | +8.81(+7.55%) |
Jun 08, 2009 | 116.63 | 117.52 | 115.70 | 116.69 | 1,305,397 | +3.87(+3.43%) |
Jun 05, 2009 | 115.63 | 116.96 | 112.44 | 112.82 | 1,540,830 | -0.97(-0.85%) |
Jun 04, 2009 | 113.86 | 114.86 | 111.87 | 113.79 | 1,107,834 | +0.43(+0.38%) |
Jun 03, 2009 | 114.53 | 115.57 | 111.87 | 113.36 | 1,171,195 | -2.01(-1.74%) |
Jun 02, 2009 | 114.26 | 115.96 | 112.36 | 115.37 | 1,081,798 | +1.69(+1.49%) |
Jun 01, 2009 | 112.25 | 114.20 | 108.85 | 113.68 | 1,164,661 | +3.78(+3.44%) |
May 29, 2009 | 106.09 | 109.90 | 104.27 | 109.90 | 1,543,158 | +4.25(+4.02%) |
May 28, 2009 | 102.96 | 106.04 | 102.55 | 105.64 | 691,923 | +2.91(+2.83%) |
May 27, 2009 | 106.77 | 108.17 | 102.32 | 102.74 | 854,425 | -4.01(-3.76%) |
May 26, 2009 | 100.38 | 106.75 | 100.13 | 106.75 | 1,472,156 | +4.97(+4.88%) |
May 22, 2009 | 98.63 | 102.83 | 97.48 | 101.78 | 1,283,634 | +4.11(+4.21%) |
May 21, 2009 | 93.28 | 97.76 | 92.67 | 97.67 | 2,012,408 | +3.16(+3.35%) |
May 20, 2009 | 97.69 | 98.58 | 94.04 | 94.50 | 758,966 | -1.74(-1.80%) |
May 19, 2009 | 100.26 | 100.26 | 95.52 | 96.24 | 1,222,077 | -3.19(-3.21%) |
May 18, 2009 | 98.70 | 99.92 | 96.63 | 99.43 | 1,439,471 | +2.41(+2.49%) |
May 15, 2009 | 96.47 | 99.39 | 94.27 | 97.02 | 1,368,091 | +0.54(+0.56%) |
May 14, 2009 | 95.45 | 97.98 | 94.55 | 96.48 | 895,500 | +1.36(+1.43%) |
May 13, 2009 | 96.87 | 98.30 | 94.90 | 95.12 | 1,249,919 | -3.42(-3.47%) |
May 12, 2009 | 97.87 | 100.93 | 95.87 | 98.55 | 1,165,983 | +0.68(+0.69%) |
May 11, 2009 | 100.11 | 101.51 | 97.66 | 97.87 | 900,757 | -4.34(-4.25%) |
May 08, 2009 | 102.06 | 102.99 | 98.53 | 102.21 | 1,752,278 | +2.67(+2.68%) |
May 07, 2009 | 109.28 | 109.28 | 98.98 | 99.55 | 2,371,601 | -7.69(-7.17%) |
May 06, 2009 | 108.86 | 110.50 | 105.77 | 107.24 | 1,574,001 | -1.41(-1.30%) |
May 05, 2009 | 107.66 | 110.65 | 107.17 | 108.65 | 1,480,868 | -0.21(-0.19%) |
May 04, 2009 | 103.47 | 109.03 | 103.45 | 108.86 | 1,163,898 | +6.59(+6.45%) |
May 01, 2009 | 101.80 | 102.95 | 99.56 | 102.26 | 1,683,044 | +1.31(+1.30%) |
Apr 30, 2009 | 104.04 | 105.40 | 100.91 | 100.95 | 979,549 | -3.11(-2.99%) |
Apr 29, 2009 | 103.76 | 104.68 | 101.69 | 104.06 | 928,095 | +2.89(+2.85%) |
Apr 28, 2009 | 102.52 | 102.98 | 100.97 | 101.17 | 748,836 | -1.81(-1.75%) |
Apr 27, 2009 | 103.34 | 105.60 | 101.99 | 102.98 | 997,880 | -1.17(-1.12%) |
Apr 24, 2009 | 100.17 | 105.22 | 98.57 | 104.15 | 1,847,926 | +2.37(+2.33%) |
Apr 23, 2009 | 96.07 | 102.01 | 94.01 | 101.78 | 2,131,707 | +7.95(+8.47%) |
Apr 22, 2009 | 94.05 | 98.18 | 92.24 | 93.83 | 2,458,184 | -1.81(-1.89%) |
Apr 21, 2009 | 82.68 | 95.69 | 82.07 | 95.63 | 2,264,683 | +10.48(+12.31%) |
Apr 20, 2009 | 92.98 | 92.98 | 85.02 | 85.15 | 1,630,529 | -8.50(-9.07%) |
Apr 17, 2009 | 90.38 | 94.94 | 89.36 | 93.65 | 1,241,338 | -0.47(-0.50%) |
Apr 16, 2009 | 94.53 | 98.18 | 91.29 | 94.12 | 1,018,804 | -1.65(-1.73%) |
Apr 15, 2009 | 90.70 | 96.05 | 89.56 | 95.77 | 976,814 | +4.69(+5.15%) |
Apr 14, 2009 | 95.34 | 96.03 | 90.90 | 91.08 | 1,095,901 | -4.95(-5.15%) |
Apr 13, 2009 | 93.54 | 97.12 | 92.64 | 96.03 | 1,393,002 | +0.92(+0.96%) |
Apr 09, 2009 | 93.36 | 95.65 | 90.95 | 95.11 | 1,225,931 | +6.21(+6.99%) |
Apr 08, 2009 | 88.61 | 90.85 | 86.60 | 88.90 | 1,783,415 | +0.30(+0.34%) |
Apr 07, 2009 | 91.50 | 92.65 | 88.21 | 88.59 | 1,186,387 | -5.37(-5.71%) |
Apr 06, 2009 | 93.33 | 95.43 | 91.86 | 93.96 | 1,205,716 | -1.12(-1.18%) |
Apr 03, 2009 | 92.93 | 95.19 | 92.48 | 95.08 | 1,032,839 | +1.10(+1.17%) |
Apr 02, 2009 | 91.64 | 95.68 | 90.14 | 93.99 | 1,747,021 | +3.94(+4.38%) |