Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1007 | 1048 | 994.84 | 1010 | 0 | +16.85(+1.70%) |
Apr 29, 2009 | 966.82 | 1016 | 957.32 | 993.10 | 0 | +43.83(+4.62%) |
Apr 28, 2009 | 946.08 | 975.25 | 923.46 | 949.27 | 0 | -9.51(-0.99%) |
Apr 27, 2009 | 950.28 | 1013 | 922.07 | 958.79 | 0 | -16.65(-1.71%) |
Apr 24, 2009 | 976.15 | 999.05 | 942.64 | 975.44 | 0 | -0.41(-0.04%) |
Apr 23, 2009 | 1004 | 1019 | 951.10 | 975.85 | 0 | -15.19(-1.53%) |
Apr 22, 2009 | 948.58 | 1029 | 942.39 | 991.04 | 0 | +74.71(+8.15%) |
Apr 21, 2009 | 889.90 | 939.68 | 876.67 | 916.33 | 0 | +18.71(+2.08%) |
Apr 20, 2009 | 948.63 | 963.97 | 887.57 | 897.62 | 0 | -77.58(-7.96%) |
Apr 17, 2009 | 971.43 | 991.57 | 945.82 | 975.20 | 0 | +12.44(+1.29%) |
Apr 16, 2009 | 917.73 | 979.68 | 908.95 | 962.76 | 0 | +63.06(+7.01%) |
Apr 15, 2009 | 876.93 | 904.89 | 859.35 | 899.70 | 0 | +14.90(+1.68%) |
Apr 14, 2009 | 901.39 | 932.81 | 864.53 | 884.79 | 0 | -24.70(-2.72%) |
Apr 13, 2009 | 907.05 | 919.51 | 878.26 | 909.49 | 0 | -6.24(-0.68%) |
Apr 10, 2009 | 898.65 | 933.74 | 888.46 | 915.73 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 898.65 | 933.74 | 888.46 | 915.73 | 0 | +57.54(+6.70%) |
Apr 08, 2009 | 848.46 | 865.22 | 818.22 | 858.20 | 0 | +9.09(+1.07%) |
Apr 07, 2009 | 871.92 | 894.08 | 835.99 | 849.10 | 0 | -47.94(-5.34%) |
Apr 06, 2009 | 889.81 | 907.48 | 860.15 | 897.04 | 0 | -13.11(-1.44%) |
Apr 03, 2009 | 882.32 | 924.96 | 866.12 | 910.15 | 0 | +11.15(+1.24%) |
Apr 02, 2009 | 862.86 | 912.19 | 851.73 | 899.00 | 0 | +64.65(+7.75%) |
Apr 01, 2009 | 807.22 | 843.35 | 783.72 | 834.35 | 0 | +8.13(+0.98%) |
Mar 31, 2009 | 821.08 | 851.62 | 808.34 | 826.22 | 0 | +26.25(+3.28%) |
Mar 30, 2009 | 835.60 | 838.26 | 787.29 | 799.97 | 0 | -54.87(-6.42%) |
Mar 27, 2009 | 856.46 | 885.03 | 842.43 | 854.84 | 0 | -17.52(-2.01%) |
Mar 26, 2009 | 824.40 | 882.00 | 813.19 | 872.36 | 0 | +76.64(+9.63%) |
Mar 25, 2009 | 784.77 | 836.91 | 760.24 | 795.72 | 0 | +13.93(+1.78%) |
Mar 24, 2009 | 766.92 | 806.64 | 740.96 | 781.80 | 0 | -0.75(-0.10%) |
Mar 23, 2009 | 759.09 | 787.50 | 737.15 | 782.54 | 0 | +65.59(+9.15%) |
Mar 20, 2009 | 765.68 | 775.49 | 712.11 | 716.96 | 0 | -40.27(-5.32%) |
Mar 19, 2009 | 775.14 | 791.51 | 749.26 | 757.22 | 0 | -17.39(-2.25%) |
Mar 18, 2009 | 732.46 | 792.59 | 723.22 | 774.62 | 0 | +33.04(+4.46%) |
Mar 17, 2009 | 717.79 | 743.56 | 696.51 | 741.58 | 0 | +23.99(+3.34%) |
Mar 16, 2009 | 757.05 | 761.41 | 709.20 | 717.59 | 0 | -34.15(-4.54%) |
Mar 13, 2009 | 715.10 | 762.48 | 704.35 | 751.74 | 0 | +38.37(+5.38%) |
Mar 12, 2009 | 679.04 | 722.18 | 660.32 | 713.37 | 0 | +40.65(+6.04%) |
Mar 11, 2009 | 642.20 | 691.34 | 631.46 | 672.73 | 0 | +38.97(+6.15%) |
Mar 10, 2009 | 581.30 | 638.94 | 571.47 | 633.76 | 0 | +75.99(+13.62%) |
Mar 09, 2009 | 581.25 | 603.88 | 549.58 | 557.76 | 0 | -30.94(-5.26%) |
Mar 06, 2009 | 622.79 | 639.58 | 559.39 | 588.70 | 0 | -30.39(-4.91%) |
Mar 05, 2009 | 616.70 | 636.99 | 604.63 | 619.09 | 0 | -7.30(-1.16%) |
Mar 04, 2009 | 627.54 | 651.19 | 607.87 | 626.39 | 0 | +21.84(+3.61%) |
Mar 03, 2009 | 607.28 | 632.53 | 592.10 | 604.54 | 0 | +10.24(+1.72%) |
Mar 02, 2009 | 634.07 | 647.46 | 587.82 | 594.31 | 0 | -52.64(-8.14%) |
Feb 27, 2009 | 655.96 | 684.78 | 626.25 | 646.95 | 0 | -25.20(-3.75%) |
Feb 26, 2009 | 679.36 | 713.00 | 662.81 | 672.15 | 0 | -0.90(-0.13%) |
Feb 25, 2009 | 661.51 | 690.12 | 635.60 | 673.05 | 0 | +3.40(+0.51%) |
Feb 24, 2009 | 622.95 | 680.38 | 608.39 | 669.65 | 0 | +78.38(+13.26%) |
Feb 23, 2009 | 604.29 | 633.02 | 580.03 | 591.27 | 0 | -9.51(-1.58%) |
Feb 20, 2009 | 609.55 | 621.28 | 577.59 | 600.78 | 0 | -20.52(-3.30%) |
Feb 19, 2009 | 672.09 | 691.02 | 617.94 | 621.30 | 0 | -34.58(-5.27%) |
Feb 18, 2009 | 671.26 | 683.75 | 642.53 | 655.88 | 0 | -10.21(-1.53%) |
Feb 17, 2009 | 699.77 | 704.39 | 638.89 | 666.09 | 0 | -65.46(-8.95%) |
Feb 16, 2009 | 751.74 | 759.33 | 719.56 | 731.55 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 751.74 | 759.33 | 719.56 | 731.55 | 0 | -15.08(-2.02%) |
Feb 12, 2009 | 726.10 | 757.17 | 699.15 | 746.63 | 0 | +18.30(+2.51%) |
Feb 11, 2009 | 758.65 | 763.37 | 683.11 | 728.33 | 0 | -26.20(-3.47%) |
Feb 10, 2009 | 788.63 | 810.93 | 743.40 | 754.53 | 0 | -40.08(-5.04%) |
Feb 09, 2009 | 773.12 | 815.07 | 761.58 | 794.60 | 0 | +20.30(+2.62%) |
Feb 06, 2009 | 744.81 | 794.90 | 729.84 | 774.30 | 0 | +32.01(+4.31%) |
Feb 05, 2009 | 692.77 | 752.60 | 668.98 | 742.28 | 0 | +37.01(+5.25%) |
Feb 04, 2009 | 680.90 | 742.73 | 665.21 | 705.27 | 0 | +15.86(+2.30%) |
Feb 03, 2009 | 671.55 | 705.60 | 646.79 | 689.41 | 0 | -42.97(-5.87%) |