Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 967.99 | 988.32 | 952.20 | 969.34 | 0 | +3.22(+0.33%) |
Apr 29, 2009 | 965.01 | 982.16 | 953.88 | 966.13 | 0 | +6.05(+0.63%) |
Apr 28, 2009 | 964.45 | 974.35 | 948.19 | 960.08 | 0 | -13.58(-1.39%) |
Apr 27, 2009 | 984.61 | 998.95 | 955.83 | 973.65 | 0 | -35.94(-3.56%) |
Apr 24, 2009 | 989.74 | 1017 | 976.50 | 1010 | 0 | +21.93(+2.22%) |
Apr 23, 2009 | 990.01 | 999.11 | 957.63 | 987.66 | 0 | +0.71(+0.07%) |
Apr 22, 2009 | 980.21 | 1005 | 970.62 | 986.95 | 0 | -1.80(-0.18%) |
Apr 21, 2009 | 965.01 | 995.71 | 958.63 | 988.75 | 0 | +18.30(+1.89%) |
Apr 20, 2009 | 974.04 | 989.12 | 958.71 | 970.45 | 0 | -16.81(-1.70%) |
Apr 17, 2009 | 976.16 | 994.56 | 964.91 | 987.26 | 0 | +11.03(+1.13%) |
Apr 16, 2009 | 958.42 | 980.71 | 944.24 | 976.23 | 0 | +25.42(+2.67%) |
Apr 15, 2009 | 953.82 | 963.31 | 936.08 | 950.81 | 0 | -5.99(-0.63%) |
Apr 14, 2009 | 942.83 | 969.84 | 934.07 | 956.80 | 0 | +8.71(+0.92%) |
Apr 13, 2009 | 956.65 | 961.35 | 929.16 | 948.09 | 0 | -5.80(-0.61%) |
Apr 10, 2009 | 944.80 | 961.80 | 932.48 | 953.88 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 944.80 | 961.80 | 932.48 | 953.88 | 0 | +17.13(+1.83%) |
Apr 08, 2009 | 924.05 | 951.71 | 919.32 | 936.75 | 0 | +25.24(+2.77%) |
Apr 07, 2009 | 921.07 | 934.29 | 903.63 | 911.51 | 0 | -24.09(-2.57%) |
Apr 06, 2009 | 929.86 | 944.08 | 909.27 | 935.60 | 0 | -1.31(-0.14%) |
Apr 03, 2009 | 933.04 | 942.64 | 916.08 | 936.90 | 0 | +2.37(+0.25%) |
Apr 02, 2009 | 923.51 | 949.90 | 907.78 | 934.54 | 0 | +26.49(+2.92%) |
Apr 01, 2009 | 908.96 | 926.96 | 889.32 | 908.04 | 0 | -0.21(-0.02%) |
Mar 31, 2009 | 896.95 | 927.24 | 889.51 | 908.26 | 0 | +20.85(+2.35%) |
Mar 30, 2009 | 893.15 | 904.04 | 871.67 | 887.40 | 0 | -24.22(-2.66%) |
Mar 27, 2009 | 926.95 | 934.63 | 906.15 | 911.62 | 0 | -29.04(-3.09%) |
Mar 26, 2009 | 889.92 | 945.23 | 888.63 | 940.66 | 0 | +47.19(+5.28%) |
Mar 25, 2009 | 888.09 | 908.93 | 863.66 | 893.47 | 0 | +6.15(+0.69%) |
Mar 24, 2009 | 896.72 | 902.64 | 868.28 | 887.32 | 0 | -18.79(-2.07%) |
Mar 23, 2009 | 884.62 | 906.89 | 862.67 | 906.10 | 0 | +58.06(+6.85%) |
Mar 20, 2009 | 863.57 | 873.07 | 839.13 | 848.05 | 0 | -13.96(-1.62%) |
Mar 19, 2009 | 867.00 | 886.20 | 849.14 | 862.01 | 0 | -5.25(-0.61%) |
Mar 18, 2009 | 843.82 | 881.96 | 834.61 | 867.26 | 0 | +13.18(+1.54%) |
Mar 17, 2009 | 831.46 | 855.08 | 820.25 | 854.09 | 0 | +25.17(+3.04%) |
Mar 16, 2009 | 846.76 | 855.49 | 825.80 | 828.91 | 0 | -12.57(-1.49%) |
Mar 13, 2009 | 838.07 | 848.12 | 820.81 | 841.48 | 0 | +2.31(+0.28%) |
Mar 12, 2009 | 805.26 | 843.00 | 795.98 | 839.17 | 0 | +28.72(+3.54%) |
Mar 11, 2009 | 807.27 | 823.00 | 793.13 | 810.45 | 0 | +2.63(+0.33%) |
Mar 10, 2009 | 782.48 | 813.22 | 769.71 | 807.83 | 0 | +42.81(+5.60%) |
Mar 09, 2009 | 780.64 | 800.23 | 756.98 | 765.01 | 0 | -21.96(-2.79%) |
Mar 06, 2009 | 794.74 | 807.35 | 767.98 | 786.98 | 0 | -3.86(-0.49%) |
Mar 05, 2009 | 801.66 | 814.39 | 785.00 | 790.84 | 0 | -20.03(-2.47%) |
Mar 04, 2009 | 795.92 | 823.60 | 790.71 | 810.87 | 0 | +26.97(+3.44%) |
Mar 03, 2009 | 785.10 | 798.09 | 771.79 | 783.91 | 0 | +7.04(+0.91%) |
Mar 02, 2009 | 789.86 | 802.47 | 764.32 | 776.87 | 0 | -24.34(-3.04%) |
Feb 27, 2009 | 791.59 | 814.16 | 781.76 | 801.21 | 0 | +8.15(+1.03%) |
Feb 26, 2009 | 822.90 | 828.50 | 791.39 | 793.05 | 0 | -22.19(-2.72%) |
Feb 25, 2009 | 812.91 | 832.01 | 799.92 | 815.24 | 0 | -5.32(-0.65%) |
Feb 24, 2009 | 803.00 | 827.97 | 789.41 | 820.56 | 0 | +18.82(+2.35%) |
Feb 23, 2009 | 833.86 | 843.72 | 797.42 | 801.75 | 0 | -25.77(-3.11%) |
Feb 20, 2009 | 824.90 | 843.89 | 809.48 | 827.51 | 0 | +3.19(+0.39%) |
Feb 19, 2009 | 851.79 | 861.84 | 821.48 | 824.32 | 0 | -23.48(-2.77%) |
Feb 18, 2009 | 855.73 | 874.37 | 838.15 | 847.80 | 0 | -4.12(-0.48%) |
Feb 17, 2009 | 845.59 | 868.10 | 820.12 | 851.92 | 0 | -10.77(-1.25%) |
Feb 16, 2009 | 876.80 | 901.87 | 849.35 | 862.69 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 876.80 | 901.87 | 849.35 | 862.69 | 0 | +7.91(+0.93%) |
Feb 12, 2009 | 843.33 | 860.94 | 827.05 | 854.78 | 0 | +7.96(+0.94%) |
Feb 11, 2009 | 843.02 | 856.50 | 833.70 | 846.82 | 0 | +10.50(+1.26%) |
Feb 10, 2009 | 853.31 | 866.82 | 830.66 | 836.32 | 0 | -25.36(-2.94%) |
Feb 09, 2009 | 851.85 | 870.61 | 844.73 | 861.68 | 0 | +5.99(+0.70%) |
Feb 06, 2009 | 835.02 | 863.12 | 827.45 | 855.69 | 0 | +20.19(+2.42%) |
Feb 05, 2009 | 823.80 | 852.98 | 816.88 | 835.50 | 0 | +0.24(+0.03%) |
Feb 04, 2009 | 861.97 | 872.52 | 827.59 | 835.26 | 0 | -26.19(-3.04%) |
Feb 03, 2009 | 845.13 | 866.17 | 832.78 | 861.45 | 0 | +9.11(+1.07%) |