Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 118.29 | 119.48 | 110.64 | 112.19 | 32,668 | -3.08(-2.68%) |
Apr 29, 2009 | 111.75 | 116.22 | 111.09 | 115.27 | 35,323 | +2.76(+2.45%) |
Apr 28, 2009 | 112.85 | 117.23 | 111.91 | 112.52 | 13,553 | -3.24(-2.80%) |
Apr 27, 2009 | 116.73 | 120.02 | 115.76 | 115.76 | 26,499 | -4.72(-3.91%) |
Apr 24, 2009 | 123.73 | 123.73 | 116.82 | 120.47 | 52,590 | -0.56(-0.46%) |
Apr 23, 2009 | 117.75 | 121.06 | 115.10 | 121.04 | 23,838 | +1.56(+1.30%) |
Apr 22, 2009 | 121.28 | 134.66 | 116.80 | 119.48 | 35,590 | -5.58(-4.46%) |
Apr 21, 2009 | 112.24 | 125.26 | 108.35 | 125.06 | 66,645 | +12.08(+10.70%) |
Apr 20, 2009 | 123.59 | 123.59 | 112.60 | 112.97 | 45,396 | -11.43(-9.19%) |
Apr 17, 2009 | 128.63 | 128.63 | 123.74 | 124.40 | 30,134 | -2.65(-2.09%) |
Apr 16, 2009 | 129.00 | 129.00 | 123.75 | 127.06 | 32,033 | -1.92(-1.49%) |
Apr 15, 2009 | 128.72 | 128.98 | 125.50 | 128.98 | 21,738 | +2.42(+1.91%) |
Apr 14, 2009 | 134.22 | 134.22 | 126.51 | 126.56 | 30,470 | -8.15(-6.05%) |
Apr 13, 2009 | 126.65 | 136.08 | 124.83 | 134.70 | 34,252 | +5.76(+4.46%) |
Apr 09, 2009 | 121.77 | 128.96 | 118.22 | 128.95 | 58,437 | +12.29(+10.54%) |
Apr 08, 2009 | 117.28 | 118.46 | 113.70 | 116.66 | 11,648 | +1.95(+1.70%) |
Apr 07, 2009 | 119.33 | 119.69 | 114.71 | 114.71 | 24,972 | -4.87(-4.07%) |
Apr 06, 2009 | 123.75 | 123.75 | 118.42 | 119.57 | 39,717 | -4.49(-3.62%) |
Apr 03, 2009 | 127.98 | 127.98 | 120.26 | 124.06 | 43,376 | -1.67(-1.33%) |
Apr 02, 2009 | 129.32 | 130.14 | 120.09 | 125.73 | 34,909 | -0.11(-0.09%) |
Apr 01, 2009 | 123.59 | 129.71 | 122.36 | 125.84 | 29,429 | +2.29(+1.85%) |
Mar 31, 2009 | 121.87 | 125.26 | 119.16 | 123.56 | 52,736 | +5.11(+4.31%) |
Mar 30, 2009 | 122.84 | 123.09 | 118.40 | 118.45 | 30,936 | -4.76(-3.86%) |
Mar 26, 2009 | 119.77 | 124.33 | 119.77 | 123.21 | 34,661 | +3.45(+2.88%) |
Mar 25, 2009 | 118.15 | 122.55 | 116.71 | 119.76 | 44,116 | +4.72(+4.11%) |
Mar 24, 2009 | 126.42 | 127.03 | 115.02 | 115.04 | 23,656 | -13.39(-10.42%) |
Mar 23, 2009 | 117.75 | 129.95 | 111.08 | 128.42 | 67,389 | +22.63(+21.39%) |
Mar 20, 2009 | 108.75 | 111.71 | 105.79 | 105.79 | 42,834 | -2.54(-2.35%) |
Mar 19, 2009 | 109.68 | 112.77 | 107.49 | 108.33 | 30,769 | -1.35(-1.23%) |
Mar 18, 2009 | 98.33 | 111.55 | 95.85 | 109.68 | 40,919 | +11.25(+11.43%) |
Mar 17, 2009 | 90.93 | 98.43 | 90.09 | 98.43 | 44,952 | +5.44(+5.85%) |
Mar 16, 2009 | 95.45 | 96.19 | 92.36 | 93.00 | 24,342 | -0.09(-0.10%) |
Mar 13, 2009 | 93.02 | 96.13 | 92.34 | 93.09 | 25,752 | -0.58(-0.62%) |
Mar 12, 2009 | 88.24 | 93.67 | 83.12 | 93.67 | 52,136 | +4.87(+5.49%) |
Mar 11, 2009 | 87.18 | 92.07 | 86.61 | 88.80 | 19,261 | +2.93(+3.42%) |
Mar 10, 2009 | 76.19 | 86.34 | 74.70 | 85.86 | 26,948 | +11.64(+15.69%) |
Mar 09, 2009 | 72.18 | 75.75 | 68.89 | 74.22 | 12,018 | +2.08(+2.88%) |
Mar 06, 2009 | 77.01 | 78.74 | 69.41 | 72.14 | 14,660 | -3.45(-4.56%) |
Mar 05, 2009 | 82.35 | 82.35 | 75.02 | 75.59 | 32,761 | -5.26(-6.51%) |
Mar 04, 2009 | 88.36 | 90.59 | 79.08 | 80.85 | 29,597 | -12.07(-12.99%) |
Mar 02, 2009 | 98.60 | 100.36 | 92.92 | 92.92 | 18,486 | -7.40(-7.37%) |
Feb 27, 2009 | 107.39 | 108.84 | 100.31 | 100.32 | 16,204 | -5.96(-5.61%) |
Feb 26, 2009 | 100.81 | 109.57 | 100.81 | 106.28 | 15,953 | +4.56(+4.49%) |
Feb 25, 2009 | 102.92 | 103.95 | 99.62 | 101.72 | 19,085 | +0.00(+0.00%) |
Feb 24, 2009 | 102.08 | 103.12 | 98.87 | 101.72 | 37,653 | -0.17(-0.17%) |
Feb 23, 2009 | 107.63 | 107.63 | 101.77 | 101.88 | 9,503 | -5.00(-4.67%) |
Feb 20, 2009 | 108.90 | 109.68 | 103.13 | 106.88 | 36,983 | -4.68(-4.19%) |
Feb 19, 2009 | 118.12 | 118.12 | 110.33 | 111.56 | 24,462 | -6.67(-5.64%) |
Feb 18, 2009 | 123.75 | 128.32 | 118.22 | 118.22 | 8,274 | -3.58(-2.94%) |
Feb 17, 2009 | 122.81 | 124.67 | 121.78 | 121.81 | 8,772 | -2.72(-2.18%) |
Feb 13, 2009 | 131.15 | 131.15 | 124.52 | 124.52 | 13,117 | -5.41(-4.16%) |
Feb 12, 2009 | 126.52 | 131.25 | 123.91 | 129.93 | 29,259 | +3.80(+3.01%) |
Feb 11, 2009 | 124.66 | 128.36 | 123.45 | 126.14 | 20,864 | +3.39(+2.77%) |
Feb 10, 2009 | 131.10 | 131.31 | 122.30 | 122.74 | 14,950 | -8.88(-6.75%) |
Feb 09, 2009 | 128.25 | 132.02 | 128.25 | 131.62 | 2,134 | +3.29(+2.56%) |
Feb 06, 2009 | 124.26 | 128.33 | 121.67 | 128.33 | 11,596 | +2.71(+2.16%) |
Feb 05, 2009 | 119.53 | 127.27 | 118.24 | 125.62 | 19,544 | +4.78(+3.96%) |
Feb 04, 2009 | 126.53 | 126.53 | 119.41 | 120.84 | 24,093 | -4.78(-3.81%) |
Feb 03, 2009 | 130.64 | 130.64 | 123.73 | 125.62 | 15,081 | -2.66(-2.08%) |