Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 100.06 | 100.94 | 97.46 | 100.04 | 31,898,210 | +1.03(+1.04%) |
Apr 29, 2009 | 95.00 | 99.61 | 94.67 | 99.02 | 29,542,010 | +5.07(+5.39%) |
Apr 28, 2009 | 93.56 | 95.18 | 93.27 | 93.95 | 19,147,638 | -0.18(-0.19%) |
Apr 27, 2009 | 92.91 | 96.83 | 92.91 | 94.13 | 24,571,004 | -0.31(-0.33%) |
Apr 24, 2009 | 95.96 | 96.31 | 93.62 | 94.44 | 28,785,310 | -1.18(-1.23%) |
Apr 23, 2009 | 94.70 | 95.74 | 92.03 | 95.61 | 25,860,662 | +1.81(+1.93%) |
Apr 22, 2009 | 92.34 | 97.16 | 0.9498 | 93.81 | 36,245,148 | +0.07(+0.07%) |
Apr 21, 2009 | 88.57 | 94.23 | 88.27 | 93.74 | 31,818,120 | +4.20(+4.69%) |
Apr 20, 2009 | 91.07 | 92.57 | 89.53 | 89.54 | 27,742,550 | -4.35(-4.64%) |
Apr 17, 2009 | 94.08 | 95.73 | 92.62 | 93.89 | 28,063,390 | -0.46(-0.49%) |
Apr 16, 2009 | 95.83 | 96.28 | 93.10 | 94.35 | 30,280,158 | +0.00(+0.00%) |
Apr 15, 2009 | 90.87 | 95.06 | 88.42 | 94.35 | 53,084,928 | +4.73(+5.28%) |
Apr 14, 2009 | 96.35 | 96.73 | 89.61 | 89.62 | 102,620,632 | -11.71(-11.56%) |
Apr 13, 2009 | 95.61 | 102.20 | 95.37 | 101.33 | 46,634,896 | +4.53(+4.68%) |
Apr 09, 2009 | 93.26 | 97.30 | 91.44 | 96.80 | 32,895,536 | +7.46(+8.35%) |
Apr 08, 2009 | 91.38 | 91.52 | 87.59 | 89.34 | 26,212,800 | -1.04(-1.15%) |
Apr 07, 2009 | 88.75 | 93.24 | 88.42 | 90.37 | 28,492,892 | -0.44(-0.49%) |
Apr 06, 2009 | 90.31 | 91.83 | 88.79 | 90.82 | 27,099,280 | -2.14(-2.30%) |
Apr 03, 2009 | 87.82 | 93.24 | 87.63 | 92.96 | 30,431,156 | +4.03(+4.54%) |
Apr 02, 2009 | 89.70 | 90.23 | 87.59 | 88.93 | 38,602,200 | +3.06(+3.56%) |
Apr 01, 2009 | 81.05 | 86.68 | 80.92 | 85.87 | 31,943,500 | +3.32(+4.03%) |
Mar 31, 2009 | 80.04 | 84.47 | 79.79 | 82.54 | 33,267,234 | +4.33(+5.53%) |
Mar 30, 2009 | 81.05 | 81.79 | 78.21 | 78.21 | 27,427,980 | -8.98(-10.30%) |
Mar 26, 2009 | 87.20 | 88.12 | 85.21 | 87.19 | 37,049,496 | -0.75(-0.85%) |
Mar 25, 2009 | 86.52 | 88.68 | 82.63 | 87.94 | 42,137,404 | +1.83(+2.12%) |
Mar 24, 2009 | 86.10 | 90.04 | 85.13 | 86.11 | 39,708,064 | -1.04(-1.19%) |
Mar 23, 2009 | 83.17 | 87.14 | 82.00 | 87.14 | 43,129,568 | +11.37(+15.01%) |
Mar 20, 2009 | 77.47 | 78.24 | 74.04 | 75.77 | 37,432,824 | -3.66(-4.61%) |
Mar 19, 2009 | 81.47 | 82.35 | 77.28 | 79.43 | 36,704,232 | -2.51(-3.07%) |
Mar 18, 2009 | 75.97 | 83.14 | 75.29 | 81.94 | 44,150,092 | +4.87(+6.32%) |
Mar 17, 2009 | 72.12 | 77.07 | 72.05 | 77.07 | 30,001,038 | +3.96(+5.42%) |
Mar 16, 2009 | 78.11 | 78.95 | 72.55 | 73.11 | 36,274,420 | -3.81(-4.96%) |
Mar 13, 2009 | 76.13 | 77.73 | 74.46 | 76.92 | 0 | +1.21(+1.59%) |
Mar 12, 2009 | 71.65 | 75.91 | 70.21 | 75.71 | 39,579,744 | +3.78(+5.26%) |
Mar 11, 2009 | 67.65 | 72.79 | 66.63 | 71.93 | 48,796,004 | +5.96(+9.04%) |
Mar 10, 2009 | 60.48 | 66.53 | 60.03 | 65.97 | 44,939,904 | +8.39(+14.58%) |
Mar 09, 2009 | 57.43 | 60.26 | 56.66 | 57.57 | 30,375,926 | -1.32(-2.25%) |
Mar 06, 2009 | 64.10 | 65.77 | 57.03 | 58.90 | 0 | -4.73(-7.43%) |
Mar 05, 2009 | 64.53 | 66.72 | 61.78 | 63.62 | 31,888,108 | -2.92(-4.39%) |
Mar 04, 2009 | 66.10 | 68.51 | 63.45 | 66.54 | 36,031,256 | -1.63(-2.40%) |
Mar 02, 2009 | 68.40 | 70.23 | 66.61 | 68.18 | 30,920,336 | -2.73(-3.85%) |
Feb 27, 2009 | 69.00 | 72.70 | 68.12 | 70.91 | 0 | -0.33(-0.46%) |
Feb 26, 2009 | 71.86 | 73.18 | 70.08 | 71.24 | 35,344,088 | +1.23(+1.76%) |
Feb 25, 2009 | 71.28 | 72.79 | 67.97 | 70.01 | 46,562,264 | -2.38(-3.29%) |
Feb 24, 2009 | 63.47 | 72.47 | 63.46 | 72.39 | 42,519,708 | +10.05(+16.12%) |
Feb 23, 2009 | 67.35 | 68.33 | 62.12 | 62.34 | 28,641,332 | -3.52(-5.34%) |
Feb 20, 2009 | 63.80 | 67.85 | 61.72 | 65.86 | 46,435,196 | -1.11(-1.65%) |
Feb 19, 2009 | 67.27 | 69.19 | 66.59 | 66.96 | 31,440,088 | +1.18(+1.79%) |
Feb 18, 2009 | 68.27 | 68.27 | 63.12 | 65.79 | 41,877,072 | -0.94(-1.41%) |
Feb 17, 2009 | 71.83 | 72.00 | 66.01 | 66.73 | 39,918,348 | -8.36(-11.14%) |
Feb 13, 2009 | 73.96 | 76.28 | 73.57 | 75.09 | 29,517,318 | +0.68(+0.91%) |
Feb 12, 2009 | 72.13 | 74.90 | 71.21 | 74.41 | 29,420,496 | +0.68(+0.92%) |
Feb 11, 2009 | 71.43 | 73.92 | 70.40 | 73.74 | 25,117,220 | +3.36(+4.77%) |
Feb 10, 2009 | 75.36 | 76.21 | 69.84 | 70.38 | 38,351,472 | -5.83(-7.65%) |
Feb 09, 2009 | 75.53 | 76.81 | 73.67 | 76.21 | 24,066,346 | +1.03(+1.37%) |
Feb 06, 2009 | 73.39 | 75.19 | 71.28 | 75.18 | 34,114,640 | +2.90(+4.01%) |
Feb 05, 2009 | 67.55 | 73.73 | 67.16 | 72.29 | 43,475,304 | +3.80(+5.55%) |
Feb 04, 2009 | 65.16 | 70.01 | 64.97 | 68.49 | 38,248,716 | +4.02(+6.23%) |
Feb 03, 2009 | 65.63 | 65.79 | 62.13 | 64.47 | 24,974,752 | -0.59(-0.91%) |