Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1104 | 1122 | 1085 | 1108 | 0 | +26.28(+2.43%) |
May 28, 2009 | 1066 | 1093 | 1043 | 1082 | 0 | +30.57(+2.91%) |
May 27, 2009 | 1068 | 1089 | 1043 | 1051 | 0 | -7.61(-0.72%) |
May 26, 2009 | 1023 | 1066 | 1011 | 1059 | 0 | +22.38(+2.16%) |
May 25, 2009 | 1043 | 1060 | 1024 | 1036 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1043 | 1060 | 1024 | 1036 | 0 | +5.24(+0.51%) |
May 21, 2009 | 1041 | 1052 | 1008 | 1031 | 0 | -27.33(-2.58%) |
May 20, 2009 | 1059 | 1095 | 1046 | 1059 | 0 | +12.03(+1.15%) |
May 19, 2009 | 1035 | 1064 | 1023 | 1046 | 0 | +16.52(+1.60%) |
May 18, 2009 | 1004 | 1037 | 992.92 | 1030 | 0 | +42.50(+4.30%) |
May 15, 2009 | 1001 | 1021 | 974.52 | 987.48 | 0 | -12.48(-1.25%) |
May 14, 2009 | 979.49 | 1012 | 964.22 | 999.95 | 0 | +14.65(+1.49%) |
May 13, 2009 | 1011 | 1025 | 974.12 | 985.30 | 0 | -48.44(-4.69%) |
May 12, 2009 | 1042 | 1058 | 1007 | 1034 | 0 | +5.45(+0.53%) |
May 11, 2009 | 1031 | 1047 | 1007 | 1028 | 0 | -25.77(-2.44%) |
May 08, 2009 | 1035 | 1067 | 1018 | 1054 | 0 | +42.52(+4.20%) |
May 07, 2009 | 1058 | 1070 | 995.78 | 1012 | 0 | -25.14(-2.43%) |
May 06, 2009 | 1029 | 1054 | 1009 | 1037 | 0 | +24.46(+2.42%) |
May 05, 2009 | 1018 | 1032 | 978.41 | 1012 | 0 | -5.60(-0.55%) |
May 04, 2009 | 998.30 | 1024 | 988.32 | 1018 | 0 | +52.47(+5.44%) |
May 01, 2009 | 943.62 | 978.78 | 930.75 | 965.35 | 0 | +24.10(+2.56%) |
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%) |