Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 907.02 | 920.02 | 903.56 | 919.14 | 0 | +12.31(+1.36%) |
May 28, 2009 | 892.96 | 909.45 | 887.60 | 906.83 | 0 | +13.77(+1.54%) |
May 27, 2009 | 909.95 | 913.84 | 891.87 | 893.06 | 0 | -17.27(-1.90%) |
May 26, 2009 | 887.00 | 911.76 | 881.46 | 910.33 | 0 | +23.33(+2.63%) |
May 25, 2009 | 888.68 | 896.65 | 883.75 | 887.00 | 0 | +0.00(+0.00%) |
May 22, 2009 | 888.68 | 896.65 | 883.75 | 887.00 | 0 | -1.33(-0.15%) |
May 21, 2009 | 900.42 | 900.42 | 879.61 | 888.33 | 0 | -15.14(-1.68%) |
May 20, 2009 | 908.62 | 924.60 | 901.37 | 903.47 | 0 | -4.66(-0.51%) |
May 19, 2009 | 909.67 | 916.39 | 905.22 | 908.13 | 0 | -1.58(-0.17%) |
May 18, 2009 | 886.07 | 910.00 | 886.07 | 909.71 | 0 | +26.83(+3.04%) |
May 15, 2009 | 892.76 | 896.97 | 878.94 | 882.88 | 0 | -10.19(-1.14%) |
May 14, 2009 | 884.24 | 898.36 | 882.52 | 893.07 | 0 | +9.15(+1.04%) |
May 13, 2009 | 905.40 | 905.40 | 882.80 | 883.92 | 0 | -24.43(-2.69%) |
May 12, 2009 | 910.52 | 915.57 | 896.46 | 908.35 | 0 | -0.89(-0.10%) |
May 11, 2009 | 922.99 | 922.99 | 908.68 | 909.24 | 0 | -19.99(-2.15%) |
May 08, 2009 | 909.03 | 930.17 | 909.03 | 929.23 | 0 | +21.84(+2.41%) |
May 07, 2009 | 919.58 | 929.58 | 901.36 | 907.39 | 0 | -12.14(-1.32%) |
May 06, 2009 | 903.95 | 920.28 | 903.95 | 919.53 | 0 | +15.73(+1.74%) |
May 05, 2009 | 906.10 | 907.70 | 897.34 | 903.80 | 0 | -3.44(-0.38%) |
May 04, 2009 | 879.21 | 907.85 | 879.21 | 907.24 | 0 | +29.72(+3.39%) |
May 01, 2009 | 872.74 | 880.48 | 866.10 | 877.52 | 0 | +4.71(+0.54%) |
Apr 30, 2009 | 876.59 | 888.70 | 868.51 | 872.81 | 0 | -0.83(-0.10%) |
Apr 29, 2009 | 856.85 | 882.06 | 856.85 | 873.64 | 0 | +18.48(+2.16%) |
Apr 28, 2009 | 854.48 | 864.48 | 847.12 | 855.16 | 0 | -2.35(-0.27%) |
Apr 27, 2009 | 862.82 | 868.83 | 854.65 | 857.51 | 0 | -8.72(-1.01%) |
Apr 24, 2009 | 853.91 | 871.80 | 853.91 | 866.23 | 0 | +14.31(+1.68%) |
Apr 23, 2009 | 844.62 | 852.87 | 835.45 | 851.92 | 0 | +8.37(+0.99%) |
Apr 22, 2009 | 847.26 | 861.78 | 840.57 | 843.55 | 0 | -6.53(-0.77%) |
Apr 21, 2009 | 831.25 | 850.09 | 826.83 | 850.08 | 0 | +17.69(+2.13%) |
Apr 20, 2009 | 868.27 | 868.27 | 832.39 | 832.39 | 0 | -37.21(-4.28%) |
Apr 17, 2009 | 865.18 | 875.63 | 860.87 | 869.60 | 0 | +4.30(+0.50%) |
Apr 16, 2009 | 854.54 | 870.35 | 847.04 | 865.30 | 0 | +13.24(+1.55%) |
Apr 15, 2009 | 839.44 | 852.93 | 835.58 | 852.06 | 0 | +10.56(+1.25%) |
Apr 14, 2009 | 856.88 | 856.88 | 840.25 | 841.50 | 0 | -17.23(-2.01%) |
Apr 13, 2009 | 855.33 | 864.10 | 845.35 | 858.73 | 0 | +2.17(+0.25%) |
Apr 10, 2009 | 829.29 | 856.91 | 829.29 | 856.56 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 829.29 | 856.91 | 829.29 | 856.56 | 0 | +31.40(+3.81%) |
Apr 08, 2009 | 816.76 | 828.42 | 814.84 | 825.16 | 0 | +9.61(+1.18%) |
Apr 07, 2009 | 834.12 | 834.12 | 814.53 | 815.55 | 0 | -19.93(-2.39%) |
Apr 06, 2009 | 839.75 | 839.75 | 822.79 | 835.48 | 0 | -7.02(-0.83%) |
Apr 03, 2009 | 835.13 | 842.50 | 826.70 | 842.50 | 0 | +8.12(+0.97%) |
Apr 02, 2009 | 814.53 | 845.61 | 814.53 | 834.38 | 0 | +23.30(+2.87%) |
Apr 01, 2009 | 793.59 | 813.62 | 783.32 | 811.08 | 0 | +13.21(+1.66%) |
Mar 31, 2009 | 790.88 | 810.48 | 790.88 | 797.87 | 0 | +10.34(+1.31%) |
Mar 30, 2009 | 809.07 | 809.07 | 779.81 | 787.53 | 0 | -28.41(-3.48%) |
Mar 27, 2009 | 828.68 | 828.68 | 813.43 | 815.94 | 0 | -16.92(-2.03%) |
Mar 26, 2009 | 814.06 | 832.98 | 814.06 | 832.86 | 0 | +18.98(+2.33%) |
Mar 25, 2009 | 806.81 | 826.78 | 791.37 | 813.88 | 0 | +7.63(+0.95%) |
Mar 24, 2009 | 820.60 | 823.65 | 805.48 | 806.25 | 0 | -16.67(-2.03%) |
Mar 23, 2009 | 798.01 | 823.37 | 796.97 | 822.92 | 0 | +54.38(+7.08%) |
Mar 20, 2009 | 784.58 | 788.91 | 766.20 | 768.54 | 0 | -15.50(-1.98%) |
Mar 19, 2009 | 776.01 | 803.24 | 781.82 | 784.04 | 0 | -10.31(-1.30%) |
Mar 18, 2009 | 776.01 | 803.04 | 765.64 | 794.35 | 0 | +16.23(+2.09%) |
Mar 17, 2009 | 753.88 | 778.12 | 749.93 | 778.12 | 0 | +24.23(+3.21%) |
Mar 16, 2009 | 758.84 | 774.53 | 753.37 | 753.89 | 0 | -2.66(-0.35%) |
Mar 13, 2009 | 751.97 | 758.01 | 742.46 | 756.55 | 0 | +5.81(+0.77%) |
Mar 12, 2009 | 720.89 | 752.63 | 714.76 | 750.74 | 0 | +29.38(+4.07%) |
Mar 11, 2009 | 719.59 | 731.92 | 713.85 | 721.36 | 0 | +1.76(+0.24%) |
Mar 10, 2009 | 679.28 | 719.60 | 679.28 | 719.60 | 0 | +43.07(+6.37%) |
Mar 09, 2009 | 680.76 | 695.27 | 672.88 | 676.53 | 0 | -6.85(-1.00%) |
Mar 06, 2009 | 684.04 | 699.09 | 666.79 | 683.38 | 0 | +0.83(+0.12%) |
Mar 05, 2009 | 708.27 | 708.27 | 682.55 | 682.55 | 0 | -30.32(-4.25%) |
Mar 04, 2009 | 698.60 | 724.12 | 698.60 | 712.87 | 0 | +16.54(+2.38%) |
Mar 03, 2009 | 704.44 | 711.67 | 692.30 | 696.33 | 0 | -4.49(-0.64%) |