Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 86.18 | 86.18 | 84.70 | 85.57 | 4,809 | +0.77(+0.91%) |
Mar 30, 2009 | 85.47 | 86.06 | 84.80 | 84.80 | 20,410 | -0.64(-0.75%) |
Mar 26, 2009 | 84.61 | 85.65 | 84.55 | 85.44 | 12,405 | -0.26(-0.30%) |
Mar 25, 2009 | 86.37 | 86.37 | 85.70 | 85.70 | 11,911 | -0.60(-0.70%) |
Mar 24, 2009 | 85.82 | 86.66 | 85.82 | 86.30 | 19,318 | +0.48(+0.56%) |
Mar 23, 2009 | 85.75 | 86.11 | 85.25 | 85.82 | 28,260 | -0.01(-0.01%) |
Mar 20, 2009 | 86.99 | 86.99 | 85.39 | 85.83 | 17,947 | -0.27(-0.31%) |
Mar 19, 2009 | 85.66 | 86.10 | 85.44 | 86.10 | 16,380 | +0.98(+1.15%) |
Mar 18, 2009 | 84.02 | 85.12 | 83.89 | 85.12 | 6,069 | +1.36(+1.62%) |
Mar 17, 2009 | 83.15 | 85.45 | 83.15 | 83.76 | 12,223 | +0.04(+0.05%) |
Mar 16, 2009 | 82.92 | 84.67 | 82.53 | 83.72 | 10,580 | +1.09(+1.32%) |
Mar 13, 2009 | 82.76 | 83.60 | 82.33 | 82.63 | 0 | +0.76(+0.93%) |
Mar 12, 2009 | 81.89 | 81.95 | 81.36 | 81.87 | 15,098 | +0.90(+1.11%) |
Mar 11, 2009 | 78.73 | 81.35 | 78.73 | 80.97 | 8,878 | +2.74(+3.50%) |
Mar 10, 2009 | 78.52 | 79.25 | 78.09 | 78.23 | 13,621 | +0.29(+0.37%) |
Mar 09, 2009 | 77.69 | 78.88 | 77.69 | 77.94 | 32,599 | -0.36(-0.46%) |
Mar 06, 2009 | 79.97 | 79.97 | 77.56 | 78.30 | 0 | -0.71(-0.90%) |
Mar 05, 2009 | 80.47 | 80.49 | 79.01 | 79.01 | 4,292 | -0.29(-0.37%) |
Mar 04, 2009 | 81.14 | 81.14 | 78.91 | 79.30 | 12,598 | -1.70(-2.10%) |
Mar 02, 2009 | 81.27 | 81.42 | 80.65 | 81.00 | 56,803 | -0.90(-1.10%) |
Feb 27, 2009 | 82.11 | 82.50 | 81.90 | 81.90 | 0 | -0.26(-0.32%) |
Feb 26, 2009 | 82.27 | 83.59 | 82.16 | 82.16 | 13,240 | -0.09(-0.11%) |
Feb 25, 2009 | 83.17 | 83.68 | 82.25 | 82.25 | 11,982 | -1.25(-1.50%) |
Feb 24, 2009 | 81.95 | 83.86 | 81.04 | 83.50 | 15,604 | +1.55(+1.89%) |
Feb 23, 2009 | 80.85 | 81.95 | 80.85 | 81.95 | 28,788 | +1.17(+1.45%) |
Feb 20, 2009 | 81.11 | 81.13 | 80.50 | 80.78 | 26,051 | -0.93(-1.14%) |
Feb 19, 2009 | 81.86 | 82.06 | 81.50 | 81.71 | 21,070 | -0.52(-0.63%) |
Feb 18, 2009 | 81.14 | 83.71 | 81.01 | 82.23 | 23,901 | +0.72(+0.88%) |
Feb 17, 2009 | 82.37 | 82.75 | 81.50 | 81.51 | 9,372 | -1.18(-1.42%) |
Feb 13, 2009 | 82.25 | 82.98 | 82.25 | 82.69 | 17,227 | -0.01(-0.01%) |
Feb 12, 2009 | 83.86 | 83.87 | 82.70 | 82.70 | 12,242 | -1.69(-2.00%) |
Feb 11, 2009 | 85.23 | 85.23 | 84.09 | 84.39 | 10,627 | -0.57(-0.67%) |
Feb 10, 2009 | 84.00 | 85.10 | 83.83 | 84.96 | 21,191 | +1.30(+1.55%) |
Feb 09, 2009 | 82.99 | 84.50 | 82.99 | 83.66 | 8,213 | +0.71(+0.86%) |
Feb 06, 2009 | 83.65 | 83.65 | 81.43 | 82.95 | 16,415 | +0.45(+0.55%) |
Feb 05, 2009 | 84.10 | 84.10 | 81.84 | 82.50 | 16,203 | -1.43(-1.70%) |
Feb 04, 2009 | 85.32 | 85.43 | 83.57 | 83.93 | 19,145 | -1.42(-1.66%) |
Feb 03, 2009 | 86.64 | 87.00 | 82.83 | 85.35 | 20,428 | +1.28(+1.52%) |
Feb 02, 2009 | 87.01 | 87.01 | 84.00 | 84.07 | 24,736 | -3.18(-3.64%) |
Jan 30, 2009 | 87.65 | 87.65 | 87.12 | 87.25 | 0 | -0.74(-0.84%) |
Jan 29, 2009 | 87.44 | 88.19 | 86.51 | 87.99 | 13,497 | +0.30(+0.34%) |
Jan 28, 2009 | 84.56 | 88.51 | 84.56 | 87.69 | 28,288 | +2.39(+2.80%) |
Jan 27, 2009 | 84.99 | 85.51 | 84.54 | 85.30 | 9,760 | +1.03(+1.23%) |
Jan 26, 2009 | 84.98 | 84.98 | 83.50 | 84.27 | 12,713 | -0.13(-0.15%) |
Jan 23, 2009 | 83.28 | 84.43 | 83.12 | 84.40 | 134,451 | +1.10(+1.32%) |
Jan 22, 2009 | 83.24 | 83.30 | 82.75 | 83.30 | 31,667 | +0.73(+0.88%) |
Jan 21, 2009 | 84.50 | 84.51 | 81.53 | 82.57 | 23,779 | -1.23(-1.47%) |
Jan 20, 2009 | 87.58 | 87.58 | 82.66 | 83.80 | 49,820 | -2.20(-2.56%) |
Jan 16, 2009 | 88.61 | 90.22 | 85.90 | 86.00 | 22,700 | -2.19(-2.48%) |
Jan 15, 2009 | 87.80 | 88.59 | 87.74 | 88.19 | 14,354 | -0.29(-0.33%) |
Jan 14, 2009 | 89.12 | 89.12 | 87.23 | 88.48 | 31,166 | +1.23(+1.41%) |
Jan 13, 2009 | 85.53 | 88.45 | 85.53 | 87.25 | 19,969 | +1.24(+1.44%) |
Jan 12, 2009 | 89.49 | 89.58 | 86.01 | 86.01 | 12,619 | -3.50(-3.91%) |
Jan 09, 2009 | 88.40 | 89.51 | 88.15 | 89.51 | 19,741 | +1.39(+1.58%) |
Jan 08, 2009 | 87.49 | 88.12 | 87.45 | 88.12 | 10,440 | +0.61(+0.70%) |
Jan 07, 2009 | 88.48 | 88.48 | 85.55 | 87.51 | 24,822 | +1.98(+2.31%) |
Jan 06, 2009 | 95.93 | 95.93 | 85.17 | 85.53 | 51,363 | -9.62(-10.11%) |
Jan 05, 2009 | 95.39 | 95.39 | 94.70 | 95.15 | 37,252 | -0.24(-0.25%) |
Jan 02, 2009 | 93.93 | 95.54 | 93.44 | 95.39 | 0 | +1.61(+1.72%) |