Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1148 | 1169 | 1128 | 1146 | 0 | +39.52(+3.57%) |
May 28, 2009 | 1087 | 1119 | 1078 | 1106 | 0 | +42.01(+3.95%) |
May 27, 2009 | 1088 | 1101 | 1058 | 1064 | 0 | -15.93(-1.47%) |
May 26, 2009 | 1051 | 1090 | 1037 | 1080 | 0 | +0.12(+0.01%) |
May 25, 2009 | 1082 | 1100 | 1068 | 1080 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1082 | 1100 | 1068 | 1080 | 0 | +17.60(+1.66%) |
May 21, 2009 | 1040 | 1074 | 1016 | 1063 | 0 | +17.04(+1.63%) |
May 20, 2009 | 1014 | 1063 | 1009 | 1046 | 0 | +48.46(+4.86%) |
May 19, 2009 | 979.03 | 1015 | 967.77 | 997.07 | 0 | +29.61(+3.06%) |
May 18, 2009 | 968.06 | 980.29 | 936.52 | 967.46 | 0 | +5.48(+0.57%) |
May 15, 2009 | 977.92 | 993.74 | 947.90 | 961.99 | 0 | -11.27(-1.16%) |
May 14, 2009 | 961.60 | 985.60 | 940.63 | 973.25 | 0 | +7.39(+0.77%) |
May 13, 2009 | 978.94 | 1010 | 956.10 | 965.87 | 0 | -33.61(-3.36%) |
May 12, 2009 | 978.10 | 1008 | 962.91 | 999.48 | 0 | +34.21(+3.54%) |
May 11, 2009 | 961.42 | 978.98 | 944.51 | 965.27 | 0 | -15.58(-1.59%) |
May 08, 2009 | 957.90 | 985.53 | 944.60 | 980.85 | 0 | +38.78(+4.12%) |
May 07, 2009 | 971.11 | 986.14 | 928.66 | 942.07 | 0 | -12.42(-1.30%) |
May 06, 2009 | 930.96 | 959.85 | 922.47 | 954.49 | 0 | +45.94(+5.06%) |
May 05, 2009 | 928.94 | 935.35 | 898.26 | 908.55 | 0 | -2.83(-0.31%) |
May 04, 2009 | 897.82 | 915.49 | 887.49 | 911.37 | 0 | +47.31(+5.48%) |
May 01, 2009 | 858.01 | 876.77 | 846.87 | 864.06 | 0 | +6.26(+0.73%) |
Apr 30, 2009 | 867.30 | 880.50 | 847.13 | 857.80 | 0 | -18.33(-2.09%) |
Apr 29, 2009 | 871.64 | 890.07 | 858.85 | 876.13 | 0 | +29.60(+3.50%) |
Apr 28, 2009 | 849.49 | 865.63 | 836.56 | 846.53 | 0 | -32.94(-3.75%) |
Apr 27, 2009 | 881.02 | 899.30 | 865.30 | 879.47 | 0 | -13.27(-1.49%) |
Apr 24, 2009 | 867.41 | 900.48 | 860.83 | 892.74 | 0 | +46.55(+5.50%) |
Apr 23, 2009 | 825.38 | 860.70 | 816.12 | 846.19 | 0 | +28.18(+3.44%) |
Apr 22, 2009 | 815.09 | 839.56 | 805.83 | 818.01 | 0 | +1.24(+0.15%) |
Apr 21, 2009 | 837.32 | 851.29 | 795.67 | 816.77 | 0 | -10.74(-1.30%) |
Apr 20, 2009 | 813.88 | 843.88 | 806.19 | 827.51 | 0 | +12.90(+1.58%) |
Apr 17, 2009 | 835.30 | 840.09 | 803.42 | 814.61 | 0 | -28.69(-3.40%) |
Apr 16, 2009 | 880.26 | 887.64 | 832.64 | 843.30 | 0 | -38.79(-4.40%) |
Apr 15, 2009 | 871.86 | 891.28 | 864.88 | 882.10 | 0 | +8.96(+1.03%) |
Apr 14, 2009 | 876.92 | 894.50 | 843.77 | 873.14 | 0 | -7.20(-0.82%) |
Apr 13, 2009 | 885.25 | 899.56 | 863.96 | 880.34 | 0 | +16.52(+1.91%) |
Apr 10, 2009 | 872.77 | 897.11 | 855.34 | 863.82 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 872.77 | 897.11 | 855.34 | 863.82 | 0 | +0.19(+0.02%) |
Apr 08, 2009 | 877.39 | 883.25 | 845.14 | 863.63 | 0 | +1.19(+0.14%) |
Apr 07, 2009 | 869.76 | 885.04 | 856.75 | 862.43 | 0 | -0.95(-0.11%) |
Apr 06, 2009 | 867.72 | 875.98 | 840.22 | 863.38 | 0 | -33.14(-3.70%) |
Apr 03, 2009 | 935.31 | 949.69 | 880.32 | 896.52 | 0 | -39.86(-4.26%) |
Apr 02, 2009 | 956.72 | 966.07 | 918.21 | 936.38 | 0 | -28.30(-2.93%) |
Apr 01, 2009 | 932.55 | 967.60 | 921.56 | 964.68 | 0 | +39.82(+4.30%) |
Mar 31, 2009 | 928.54 | 943.08 | 899.66 | 924.86 | 0 | +18.92(+2.09%) |
Mar 30, 2009 | 896.33 | 931.57 | 881.97 | 905.94 | 0 | -18.27(-1.98%) |
Mar 27, 2009 | 933.31 | 944.43 | 912.89 | 924.21 | 0 | -35.56(-3.71%) |
Mar 26, 2009 | 969.09 | 979.13 | 945.13 | 959.77 | 0 | +4.83(+0.51%) |
Mar 25, 2009 | 930.82 | 974.77 | 913.13 | 954.94 | 0 | +20.48(+2.19%) |
Mar 24, 2009 | 924.82 | 954.96 | 905.60 | 934.46 | 0 | -24.82(-2.59%) |
Mar 23, 2009 | 962.04 | 976.29 | 944.76 | 959.27 | 0 | +16.87(+1.79%) |
Mar 20, 2009 | 934.81 | 960.43 | 919.46 | 942.41 | 0 | +2.15(+0.23%) |
Mar 19, 2009 | 919.60 | 956.77 | 907.79 | 940.26 | 0 | +55.40(+6.26%) |
Mar 18, 2009 | 804.87 | 892.25 | 778.22 | 884.86 | 0 | +66.22(+8.09%) |
Mar 17, 2009 | 819.28 | 833.78 | 794.43 | 818.64 | 0 | -9.48(-1.14%) |
Mar 16, 2009 | 830.19 | 849.06 | 818.03 | 828.12 | 0 | -7.76(-0.93%) |
Mar 13, 2009 | 840.26 | 850.74 | 817.92 | 835.88 | 0 | +9.46(+1.15%) |
Mar 12, 2009 | 801.11 | 833.90 | 788.82 | 826.42 | 0 | +27.46(+3.44%) |
Mar 11, 2009 | 768.54 | 811.08 | 755.98 | 798.96 | 0 | +41.46(+5.47%) |
Mar 10, 2009 | 788.83 | 800.60 | 741.50 | 757.50 | 0 | -29.90(-3.80%) |
Mar 09, 2009 | 801.22 | 813.69 | 768.94 | 787.40 | 0 | -29.97(-3.67%) |
Mar 06, 2009 | 833.26 | 852.80 | 798.80 | 817.37 | 0 | +5.74(+0.71%) |
Mar 05, 2009 | 782.04 | 824.31 | 775.19 | 811.62 | 0 | +24.90(+3.17%) |
Mar 04, 2009 | 805.43 | 817.50 | 772.85 | 786.72 | 0 | +3.67(+0.47%) |
Mar 03, 2009 | 767.25 | 798.91 | 741.26 | 783.06 | 0 | +21.16(+2.78%) |