Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 952.57 | 970.61 | 927.75 | 941.24 | 0 | +1.17(+0.12%) |
Apr 29, 2009 | 923.35 | 955.10 | 914.88 | 940.07 | 0 | +30.06(+3.30%) |
Apr 28, 2009 | 905.50 | 926.50 | 891.10 | 910.02 | 0 | -12.09(-1.31%) |
Apr 27, 2009 | 918.40 | 944.11 | 902.39 | 922.11 | 0 | -16.80(-1.79%) |
Apr 24, 2009 | 921.45 | 951.44 | 910.57 | 938.91 | 0 | +32.52(+3.59%) |
Apr 23, 2009 | 901.75 | 922.05 | 881.48 | 906.39 | 0 | +12.99(+1.45%) |
Apr 22, 2009 | 884.61 | 920.37 | 873.08 | 893.40 | 0 | -2.70(-0.30%) |
Apr 21, 2009 | 866.95 | 907.42 | 854.50 | 896.11 | 0 | +21.55(+2.46%) |
Apr 20, 2009 | 904.52 | 913.27 | 866.15 | 874.55 | 0 | -49.99(-5.41%) |
Apr 17, 2009 | 925.44 | 940.27 | 907.46 | 924.54 | 0 | -2.75(-0.30%) |
Apr 16, 2009 | 928.75 | 943.68 | 901.94 | 927.30 | 0 | +5.86(+0.64%) |
Apr 15, 2009 | 908.00 | 929.40 | 895.10 | 921.44 | 0 | +10.51(+1.15%) |
Apr 14, 2009 | 914.22 | 937.57 | 897.24 | 910.92 | 0 | -9.13(-0.99%) |
Apr 13, 2009 | 903.55 | 931.43 | 888.55 | 920.05 | 0 | +12.23(+1.35%) |
Apr 10, 2009 | 899.42 | 919.20 | 885.33 | 907.82 | 0 | -0.25(-0.03%) |
Apr 09, 2009 | 899.43 | 919.20 | 885.34 | 908.08 | 0 | +33.47(+3.83%) |
Apr 08, 2009 | 864.96 | 885.83 | 843.41 | 874.60 | 0 | +14.57(+1.69%) |
Apr 07, 2009 | 865.87 | 880.15 | 849.97 | 860.03 | 0 | -22.74(-2.58%) |
Apr 06, 2009 | 884.42 | 894.88 | 861.08 | 882.76 | 0 | -20.42(-2.26%) |
Apr 03, 2009 | 890.48 | 917.96 | 873.21 | 903.18 | 0 | +7.09(+0.79%) |
Apr 02, 2009 | 889.49 | 918.98 | 874.19 | 896.10 | 0 | +33.53(+3.89%) |
Apr 01, 2009 | 827.58 | 871.39 | 818.63 | 862.57 | 0 | +24.05(+2.87%) |
Mar 31, 2009 | 844.35 | 859.82 | 823.72 | 838.52 | 0 | +10.26(+1.24%) |
Mar 30, 2009 | 840.11 | 851.28 | 808.54 | 828.26 | 0 | -43.10(-4.95%) |
Mar 27, 2009 | 879.12 | 893.78 | 857.98 | 871.36 | 0 | -26.87(-2.99%) |
Mar 26, 2009 | 889.45 | 911.29 | 874.04 | 898.23 | 0 | +23.14(+2.64%) |
Mar 25, 2009 | 869.26 | 895.80 | 845.24 | 875.09 | 0 | +10.40(+1.20%) |
Mar 24, 2009 | 862.70 | 886.07 | 839.69 | 864.69 | 0 | -15.85(-1.80%) |
Mar 23, 2009 | 864.30 | 884.87 | 855.33 | 880.53 | 0 | +59.19(+7.21%) |
Mar 20, 2009 | 844.52 | 856.60 | 809.34 | 821.34 | 0 | -20.75(-2.46%) |
Mar 19, 2009 | 830.65 | 864.67 | 815.73 | 842.10 | 0 | +36.23(+4.50%) |
Mar 18, 2009 | 779.17 | 817.45 | 756.05 | 805.86 | 0 | +18.34(+2.33%) |
Mar 17, 2009 | 771.25 | 793.94 | 753.53 | 787.52 | 0 | +9.64(+1.24%) |
Mar 16, 2009 | 778.24 | 804.59 | 761.55 | 777.88 | 0 | +4.38(+0.57%) |
Mar 13, 2009 | 780.52 | 791.65 | 755.20 | 773.50 | 0 | +0.89(+0.11%) |
Mar 12, 2009 | 746.51 | 779.03 | 730.84 | 772.61 | 0 | +22.22(+2.96%) |
Mar 11, 2009 | 749.09 | 770.19 | 728.12 | 750.39 | 0 | +8.18(+1.10%) |
Mar 10, 2009 | 721.64 | 755.16 | 710.60 | 742.21 | 0 | +38.76(+5.51%) |
Mar 09, 2009 | 700.95 | 730.52 | 685.94 | 703.45 | 0 | -8.63(-1.21%) |
Mar 06, 2009 | 723.23 | 742.84 | 689.92 | 712.07 | 0 | +3.15(+0.44%) |
Mar 05, 2009 | 722.55 | 741.30 | 695.58 | 708.92 | 0 | -31.87(-4.30%) |
Mar 04, 2009 | 733.61 | 762.96 | 716.34 | 740.79 | 0 | +33.20(+4.69%) |
Mar 03, 2009 | 713.72 | 732.74 | 688.88 | 707.59 | 0 | +6.63(+0.95%) |
Mar 02, 2009 | 742.32 | 753.51 | 693.10 | 700.95 | 0 | -59.74(-7.85%) |
Feb 27, 2009 | 753.62 | 786.73 | 736.54 | 760.69 | 0 | -7.66(-1.00%) |
Feb 26, 2009 | 774.18 | 799.93 | 756.76 | 768.35 | 0 | +3.54(+0.46%) |
Feb 25, 2009 | 773.34 | 792.73 | 745.35 | 764.81 | 0 | -9.73(-1.26%) |
Feb 24, 2009 | 757.80 | 790.55 | 733.57 | 774.54 | 0 | +22.88(+3.04%) |
Feb 23, 2009 | 801.51 | 811.06 | 744.42 | 751.66 | 0 | -42.00(-5.29%) |
Feb 20, 2009 | 789.30 | 810.78 | 766.78 | 793.65 | 0 | -8.81(-1.10%) |
Feb 19, 2009 | 821.91 | 836.94 | 793.74 | 802.46 | 0 | -7.11(-0.88%) |
Feb 18, 2009 | 819.95 | 831.01 | 788.78 | 809.57 | 0 | -3.20(-0.39%) |
Feb 17, 2009 | 834.97 | 846.35 | 804.41 | 812.77 | 0 | -49.25(-5.71%) |
Feb 16, 2009 | 860.16 | 880.01 | 845.51 | 862.02 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 860.16 | 880.01 | 845.51 | 862.02 | 0 | +0.70(+0.08%) |
Feb 12, 2009 | 842.92 | 869.14 | 822.97 | 861.32 | 0 | +2.77(+0.32%) |
Feb 11, 2009 | 863.30 | 882.81 | 834.40 | 858.55 | 0 | +6.51(+0.76%) |
Feb 10, 2009 | 895.19 | 912.29 | 841.78 | 852.04 | 0 | -42.72(-4.77%) |
Feb 09, 2009 | 898.12 | 921.98 | 877.89 | 894.76 | 0 | +1.31(+0.15%) |
Feb 06, 2009 | 867.63 | 905.51 | 858.15 | 893.45 | 0 | +28.86(+3.34%) |
Feb 05, 2009 | 841.80 | 876.60 | 825.28 | 864.59 | 0 | +21.29(+2.53%) |
Feb 04, 2009 | 840.90 | 867.82 | 827.11 | 843.29 | 0 | +15.13(+1.83%) |
Feb 03, 2009 | 818.34 | 840.26 | 801.72 | 828.16 | 0 | +16.69(+2.06%) |