Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 976.66 | 983.03 | 959.41 | 974.39 | 0 | +1.69(+0.17%) |
May 28, 2009 | 959.37 | 981.80 | 953.49 | 972.70 | 0 | +16.13(+1.69%) |
May 27, 2009 | 974.04 | 980.44 | 954.30 | 956.57 | 0 | -18.43(-1.89%) |
May 26, 2009 | 947.60 | 978.12 | 936.75 | 975.00 | 0 | +28.39(+3.00%) |
May 25, 2009 | 941.55 | 958.63 | 937.56 | 946.61 | 0 | +0.00(+0.00%) |
May 22, 2009 | 941.55 | 958.63 | 937.56 | 946.61 | 0 | +6.17(+0.66%) |
May 21, 2009 | 942.48 | 948.41 | 931.99 | 940.44 | 0 | -9.99(-1.05%) |
May 20, 2009 | 971.37 | 975.29 | 947.70 | 950.43 | 0 | -13.89(-1.44%) |
May 19, 2009 | 949.64 | 974.08 | 945.95 | 964.32 | 0 | +15.05(+1.59%) |
May 18, 2009 | 960.73 | 968.27 | 937.20 | 949.27 | 0 | -5.27(-0.55%) |
May 15, 2009 | 970.70 | 974.51 | 940.28 | 954.53 | 0 | -20.88(-2.14%) |
May 14, 2009 | 980.16 | 989.26 | 963.19 | 975.42 | 0 | -2.57(-0.26%) |
May 13, 2009 | 992.25 | 1001 | 971.93 | 977.98 | 0 | -28.39(-2.82%) |
May 12, 2009 | 1003 | 1016 | 992.30 | 1006 | 0 | +6.49(+0.65%) |
May 11, 2009 | 996.56 | 1013 | 989.38 | 999.88 | 0 | -6.06(-0.60%) |
May 08, 2009 | 998.51 | 1029 | 990.07 | 1006 | 0 | +16.57(+1.68%) |
May 07, 2009 | 989.38 | 998.63 | 973.87 | 989.37 | 0 | +6.86(+0.70%) |
May 06, 2009 | 994.03 | 998.33 | 971.77 | 982.50 | 0 | -4.21(-0.43%) |
May 05, 2009 | 986.38 | 995.05 | 973.74 | 986.72 | 0 | -2.44(-0.25%) |
May 04, 2009 | 985.02 | 993.13 | 977.13 | 989.16 | 0 | +8.86(+0.90%) |
May 01, 2009 | 960.01 | 983.17 | 952.23 | 980.29 | 0 | +22.16(+2.31%) |
Apr 30, 2009 | 965.66 | 974.54 | 946.16 | 958.13 | 0 | +0.99(+0.10%) |
Apr 29, 2009 | 951.44 | 966.48 | 942.80 | 957.14 | 0 | +12.44(+1.32%) |
Apr 28, 2009 | 942.79 | 958.47 | 934.56 | 944.70 | 0 | -3.53(-0.37%) |
Apr 27, 2009 | 929.29 | 958.16 | 924.55 | 948.23 | 0 | +13.44(+1.44%) |
Apr 24, 2009 | 950.35 | 954.13 | 926.41 | 934.79 | 0 | -8.38(-0.89%) |
Apr 23, 2009 | 942.53 | 950.82 | 928.49 | 943.17 | 0 | -0.32(-0.03%) |
Apr 22, 2009 | 950.17 | 960.06 | 937.04 | 943.49 | 0 | -11.05(-1.16%) |
Apr 21, 2009 | 949.49 | 964.97 | 942.33 | 954.54 | 0 | +1.77(+0.19%) |
Apr 20, 2009 | 952.72 | 966.29 | 945.13 | 952.77 | 0 | -10.66(-1.11%) |
Apr 17, 2009 | 963.16 | 972.87 | 951.21 | 963.43 | 0 | +4.30(+0.45%) |
Apr 16, 2009 | 967.42 | 974.53 | 949.29 | 959.13 | 0 | -2.14(-0.22%) |
Apr 15, 2009 | 953.66 | 972.15 | 941.32 | 961.27 | 0 | +9.28(+0.97%) |
Apr 14, 2009 | 960.79 | 964.49 | 946.31 | 951.99 | 0 | -13.67(-1.42%) |
Apr 13, 2009 | 976.78 | 980.54 | 956.17 | 965.66 | 0 | -12.70(-1.30%) |
Apr 10, 2009 | 995.20 | 1006 | 964.45 | 978.37 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 995.20 | 1006 | 964.45 | 978.37 | 0 | +0.04(+0.00%) |
Apr 08, 2009 | 970.22 | 982.45 | 960.45 | 978.33 | 0 | +10.83(+1.12%) |
Apr 07, 2009 | 962.29 | 979.89 | 951.98 | 967.50 | 0 | -5.22(-0.54%) |
Apr 06, 2009 | 975.79 | 991.25 | 964.24 | 972.72 | 0 | -11.17(-1.14%) |
Apr 03, 2009 | 970.92 | 993.38 | 962.38 | 983.89 | 0 | +12.03(+1.24%) |
Apr 02, 2009 | 973.04 | 989.92 | 952.56 | 971.86 | 0 | +12.33(+1.28%) |
Apr 01, 2009 | 950.58 | 968.07 | 942.28 | 959.53 | 0 | -0.20(-0.02%) |
Mar 31, 2009 | 949.36 | 974.59 | 943.71 | 959.74 | 0 | +18.23(+1.94%) |
Mar 30, 2009 | 942.13 | 955.45 | 923.17 | 941.50 | 0 | -17.17(-1.79%) |
Mar 27, 2009 | 958.77 | 970.24 | 944.56 | 958.67 | 0 | -13.55(-1.39%) |
Mar 26, 2009 | 963.14 | 977.20 | 946.93 | 972.22 | 0 | +16.42(+1.72%) |
Mar 25, 2009 | 961.95 | 978.82 | 941.51 | 955.79 | 0 | +0.09(+0.01%) |
Mar 24, 2009 | 960.68 | 974.93 | 945.59 | 955.71 | 0 | -16.22(-1.67%) |
Mar 23, 2009 | 945.22 | 973.16 | 943.96 | 971.92 | 0 | +39.68(+4.26%) |
Mar 20, 2009 | 944.59 | 957.18 | 928.23 | 932.25 | 0 | -5.23(-0.56%) |
Mar 19, 2009 | 942.06 | 948.81 | 921.30 | 937.48 | 0 | +1.73(+0.18%) |
Mar 18, 2009 | 907.00 | 942.62 | 892.26 | 935.75 | 0 | +24.72(+2.71%) |
Mar 17, 2009 | 893.09 | 912.86 | 878.85 | 911.03 | 0 | +20.76(+2.33%) |
Mar 16, 2009 | 876.09 | 910.64 | 870.26 | 890.27 | 0 | +17.24(+1.97%) |
Mar 13, 2009 | 869.88 | 882.68 | 854.87 | 873.03 | 0 | +13.12(+1.53%) |
Mar 12, 2009 | 844.80 | 865.95 | 834.06 | 859.91 | 0 | +13.79(+1.63%) |
Mar 11, 2009 | 863.06 | 874.02 | 831.88 | 846.11 | 0 | -15.57(-1.81%) |
Mar 10, 2009 | 866.44 | 885.73 | 845.18 | 861.68 | 0 | +8.44(+0.99%) |
Mar 09, 2009 | 864.67 | 877.91 | 843.78 | 853.24 | 0 | -19.13(-2.19%) |
Mar 06, 2009 | 873.67 | 897.86 | 848.71 | 872.37 | 0 | +5.42(+0.62%) |
Mar 05, 2009 | 887.57 | 890.89 | 850.72 | 866.95 | 0 | -33.44(-3.71%) |
Mar 04, 2009 | 894.65 | 916.09 | 882.50 | 900.39 | 0 | +15.50(+1.75%) |
Mar 03, 2009 | 925.27 | 934.72 | 881.30 | 884.88 | 0 | -30.93(-3.38%) |