Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 94.31 | 94.53 | 91.03 | 92.63 | 0 | -0.35(-0.38%) |
Feb 26, 2009 | 92.71 | 93.14 | 91.57 | 92.98 | 28,768,232 | -0.17(-0.18%) |
Feb 25, 2009 | 94.73 | 96.41 | 92.81 | 93.15 | 26,113,636 | -1.58(-1.67%) |
Feb 24, 2009 | 97.59 | 97.59 | 94.27 | 94.73 | 37,448,728 | -3.00(-3.07%) |
Feb 23, 2009 | 96.59 | 98.22 | 95.89 | 97.73 | 24,501,464 | -0.07(-0.07%) |
Feb 20, 2009 | 98.00 | 98.99 | 97.14 | 97.80 | 43,862,528 | +2.03(+2.12%) |
Feb 19, 2009 | 95.91 | 96.57 | 95.42 | 95.77 | 21,287,366 | -1.14(-1.18%) |
Feb 18, 2009 | 95.23 | 97.15 | 94.67 | 96.91 | 29,250,676 | +1.46(+1.53%) |
Feb 17, 2009 | 95.23 | 95.85 | 94.89 | 95.45 | 27,012,692 | +2.90(+3.13%) |
Feb 13, 2009 | 92.50 | 92.77 | 91.69 | 92.55 | 14,717,061 | -0.62(-0.67%) |
Feb 12, 2009 | 93.04 | 93.74 | 92.52 | 93.17 | 38,743,600 | +0.88(+0.95%) |
Feb 11, 2009 | 90.93 | 93.25 | 90.80 | 92.29 | 55,582,636 | +2.08(+2.31%) |
Feb 10, 2009 | 89.66 | 90.37 | 89.18 | 90.21 | 25,447,212 | +1.89(+2.14%) |
Feb 09, 2009 | 88.35 | 88.65 | 87.60 | 88.32 | 21,263,752 | -1.27(-1.42%) |
Feb 06, 2009 | 89.15 | 90.14 | 89.15 | 89.59 | 12,554,397 | -0.53(-0.59%) |
Feb 05, 2009 | 90.75 | 90.82 | 89.30 | 90.12 | 17,184,378 | +0.94(+1.05%) |
Feb 04, 2009 | 88.89 | 89.50 | 88.52 | 89.18 | 14,259,649 | +0.71(+0.80%) |
Feb 03, 2009 | 89.34 | 89.73 | 86.00 | 88.47 | 17,521,868 | -0.37(-0.42%) |
Feb 02, 2009 | 89.88 | 92.58 | 88.62 | 88.84 | 16,983,254 | -2.47(-2.71%) |
Jan 30, 2009 | 90.70 | 91.49 | 89.65 | 91.31 | 0 | +1.81(+2.02%) |
Jan 29, 2009 | 86.68 | 89.55 | 86.28 | 89.50 | 21,177,708 | +2.08(+2.39%) |
Jan 28, 2009 | 88.27 | 88.38 | 86.84 | 87.42 | 18,450,084 | -0.96(-1.09%) |
Jan 27, 2009 | 88.40 | 88.84 | 88.01 | 88.38 | 11,789,054 | -0.57(-0.64%) |
Jan 26, 2009 | 89.22 | 90.19 | 88.68 | 88.95 | 19,130,420 | +0.42(+0.47%) |
Jan 23, 2009 | 86.57 | 88.94 | 86.07 | 88.53 | 34,013,640 | +3.95(+4.67%) |
Jan 22, 2009 | 84.03 | 84.97 | 83.83 | 84.58 | 18,569,738 | +0.43(+0.51%) |
Jan 21, 2009 | 84.05 | 84.39 | 82.98 | 84.15 | 12,275,496 | -0.37(-0.44%) |
Jan 20, 2009 | 84.17 | 85.28 | 83.57 | 84.52 | 16,742,913 | +1.81(+2.19%) |
Jan 16, 2009 | 82.20 | 83.00 | 81.74 | 82.71 | 16,470,517 | +2.32(+2.89%) |
Jan 15, 2009 | 79.97 | 80.70 | 78.87 | 80.39 | 16,716,062 | +0.60(+0.75%) |
Jan 14, 2009 | 80.57 | 81.09 | 79.36 | 79.79 | 15,607,575 | -1.09(-1.35%) |
Jan 13, 2009 | 80.94 | 81.82 | 80.62 | 80.88 | 10,019,077 | +0.12(+0.15%) |
Jan 12, 2009 | 81.72 | 82.04 | 80.26 | 80.76 | 14,755,501 | -3.16(-3.77%) |
Jan 09, 2009 | 83.34 | 85.50 | 83.09 | 83.92 | 8,861,884 | -0.54(-0.64%) |
Jan 08, 2009 | 84.40 | 84.89 | 83.75 | 84.46 | 10,715,836 | +1.71(+2.07%) |
Jan 07, 2009 | 84.56 | 84.58 | 82.21 | 82.75 | 13,359,953 | -2.38(-2.80%) |
Jan 06, 2009 | 83.37 | 85.70 | 83.00 | 85.13 | 12,864,541 | +0.65(+0.77%) |
Jan 05, 2009 | 83.62 | 84.68 | 83.24 | 84.48 | 9,534,684 | -1.75(-2.03%) |
Jan 02, 2009 | 85.93 | 86.61 | 85.84 | 86.23 | 6,411,992 | -0.29(-0.34%) |
Jan 01, 2009 | 84.98 | 87.10 | 84.28 | 86.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 84.98 | 87.10 | 84.28 | 86.52 | 7,838,859 | +0.62(+0.72%) |
Dec 30, 2008 | 85.94 | 86.15 | 85.28 | 85.90 | 7,122,960 | -0.45(-0.52%) |
Dec 29, 2008 | 86.50 | 87.00 | 85.95 | 86.35 | 9,086,223 | +0.75(+0.88%) |
Dec 26, 2008 | 83.52 | 85.97 | 83.12 | 85.60 | 5,083,078 | +2.14(+2.56%) |
Dec 24, 2008 | 82.47 | 83.57 | 82.47 | 83.46 | 2,072,137 | +0.83(+1.00%) |
Dec 23, 2008 | 82.93 | 83.39 | 81.59 | 82.63 | 6,322,180 | -0.83(-0.99%) |
Dec 22, 2008 | 83.57 | 83.81 | 82.79 | 83.46 | 6,694,323 | +0.83(+1.00%) |
Dec 19, 2008 | 82.65 | 82.87 | 82.01 | 82.63 | 9,139,236 | -1.24(-1.48%) |
Dec 18, 2008 | 84.85 | 85.12 | 83.46 | 83.87 | 17,233,724 | -1.56(-1.83%) |
Dec 17, 2008 | 85.26 | 86.91 | 84.80 | 85.43 | 22,021,454 | +0.97(+1.15%) |
Dec 16, 2008 | 82.38 | 84.64 | 81.93 | 84.46 | 18,676,572 | +1.86(+2.25%) |
Dec 15, 2008 | 81.33 | 83.03 | 81.23 | 82.60 | 15,008,747 | +1.79(+2.22%) |
Dec 12, 2008 | 80.55 | 81.63 | 80.00 | 80.81 | 12,539,416 | +0.16(+0.20%) |
Dec 11, 2008 | 81.58 | 81.94 | 80.49 | 80.65 | 13,984,584 | +0.90(+1.13%) |
Dec 10, 2008 | 79.20 | 80.11 | 78.56 | 79.75 | 16,050,527 | +3.42(+4.48%) |
Dec 09, 2008 | 75.56 | 76.85 | 75.30 | 76.33 | 9,618,262 | +0.14(+0.18%) |
Dec 08, 2008 | 76.48 | 76.62 | 75.40 | 76.19 | 7,267,557 | +1.67(+2.25%) |
Dec 05, 2008 | 74.30 | 74.81 | 72.91 | 74.52 | 13,392,434 | -0.98(-1.30%) |
Dec 04, 2008 | 75.59 | 77.63 | 75.07 | 75.50 | 11,828,197 | -0.68(-0.89%) |
Dec 03, 2008 | 75.64 | 77.14 | 75.14 | 76.18 | 10,684,907 | -0.77(-1.00%) |
Dec 02, 2008 | 76.90 | 77.32 | 76.26 | 76.95 | 6,944,913 | +1.30(+1.72%) |