Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 928.91 | 942.16 | 928.91 | 935.85 | 367,260,192 | +14.52(+1.58%) |
Apr 29, 2009 | 903.95 | 924.56 | 902.73 | 921.33 | 329,188,992 | +24.43(+2.72%) |
Apr 28, 2009 | 890.63 | 900.78 | 882.01 | 896.90 | 315,441,600 | -11.93(-1.31%) |
Apr 27, 2009 | 904.07 | 910.45 | 895.94 | 908.83 | 355,662,496 | -13.09(-1.42%) |
Apr 24, 2009 | 909.52 | 922.30 | 905.88 | 921.92 | 279,964,800 | +11.78(+1.29%) |
Apr 23, 2009 | 914.99 | 927.08 | 906.93 | 910.14 | 304,998,592 | -13.46(-1.46%) |
Apr 22, 2009 | 901.58 | 923.82 | 896.90 | 923.60 | 331,647,392 | +21.17(+2.35%) |
Apr 21, 2009 | 910.49 | 915.18 | 882.11 | 902.43 | 401,702,112 | -9.72(-1.07%) |
Apr 20, 2009 | 936.17 | 943.06 | 909.62 | 912.15 | 437,791,104 | -33.19(-3.51%) |
Apr 17, 2009 | 932.20 | 945.34 | 922.13 | 945.34 | 398,227,808 | +16.97(+1.83%) |
Apr 16, 2009 | 923.16 | 931.81 | 909.64 | 928.37 | 344,252,288 | +13.12(+1.43%) |
Apr 15, 2009 | 918.38 | 927.60 | 911.28 | 915.25 | 392,655,904 | -15.09(-1.62%) |
Apr 14, 2009 | 915.29 | 933.05 | 914.39 | 930.34 | 500,286,304 | +15.07(+1.65%) |
Apr 13, 2009 | 915.27 | 915.27 | 915.27 | 915.27 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 888.56 | 915.54 | 882.57 | 915.27 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 888.56 | 915.54 | 882.57 | 915.27 | 282,379,808 | +32.97(+3.74%) |
Apr 08, 2009 | 860.84 | 882.45 | 859.13 | 882.30 | 221,753,408 | +6.12(+0.70%) |
Apr 07, 2009 | 883.60 | 887.02 | 866.19 | 876.18 | 304,903,296 | +2.17(+0.25%) |
Apr 06, 2009 | 884.63 | 893.21 | 865.94 | 874.01 | 332,779,008 | -0.01(-0.00%) |
Apr 03, 2009 | 869.30 | 883.22 | 867.19 | 874.02 | 356,812,096 | -1.79(-0.20%) |
Apr 02, 2009 | 852.13 | 875.81 | 852.13 | 875.81 | 540,111,616 | +40.14(+4.80%) |
Apr 01, 2009 | 814.64 | 838.13 | 803.33 | 835.67 | 413,453,504 | +15.00(+1.83%) |
Mar 31, 2009 | 804.07 | 820.67 | 802.73 | 820.67 | 298,112,992 | +22.54(+2.82%) |
Mar 30, 2009 | 812.51 | 812.58 | 798.13 | 798.13 | 325,383,200 | -34.28(-4.12%) |
Mar 27, 2009 | 846.14 | 851.52 | 831.83 | 832.41 | 252,672,704 | -15.76(-1.86%) |
Mar 26, 2009 | 848.19 | 849.59 | 838.64 | 848.17 | 236,440,304 | +0.34(+0.04%) |
Mar 25, 2009 | 836.00 | 852.41 | 836.00 | 847.83 | 316,647,008 | +7.71(+0.92%) |
Mar 24, 2009 | 850.22 | 850.22 | 832.40 | 840.12 | 341,361,600 | +4.40(+0.53%) |
Mar 23, 2009 | 822.10 | 837.33 | 818.88 | 835.72 | 317,462,208 | +25.55(+3.15%) |
Mar 20, 2009 | 801.36 | 810.17 | 791.38 | 810.17 | 383,143,808 | +0.47(+0.06%) |
Mar 19, 2009 | 816.15 | 824.31 | 808.72 | 809.70 | 298,326,496 | +3.74(+0.46%) |
Mar 18, 2009 | 818.82 | 818.89 | 794.79 | 805.96 | 312,305,888 | +1.50(+0.19%) |
Mar 17, 2009 | 798.72 | 811.78 | 792.68 | 804.46 | 376,007,392 | +0.60(+0.07%) |
Mar 16, 2009 | 795.99 | 804.03 | 793.37 | 803.86 | 321,626,688 | +20.77(+2.65%) |
Mar 13, 2009 | 790.98 | 794.39 | 778.49 | 783.09 | 323,801,408 | +10.46(+1.35%) |
Mar 12, 2009 | 750.44 | 772.63 | 739.16 | 772.63 | 286,120,800 | +14.37(+1.90%) |
Mar 11, 2009 | 749.95 | 774.08 | 745.07 | 758.26 | 342,212,000 | +5.97(+0.79%) |
Mar 10, 2009 | 715.64 | 752.29 | 712.16 | 752.29 | 402,850,400 | +35.94(+5.02%) |
Mar 09, 2009 | 728.59 | 728.59 | 705.76 | 716.35 | 359,492,800 | -13.79(-1.89%) |
Mar 07, 2009 | 743.07 | 745.32 | 725.89 | 730.14 | 368,344,000 | -9.58(-1.30%) |
Mar 06, 2009 | 765.41 | 765.53 | 739.72 | 739.72 | 364,287,296 | -34.55(-4.46%) |
Mar 05, 2009 | 770.60 | 776.78 | 763.51 | 774.27 | 279,757,696 | +14.52(+1.91%) |
Mar 04, 2009 | 770.69 | 774.50 | 758.92 | 759.75 | 383,041,408 | -6.64(-0.87%) |
Mar 03, 2009 | 786.17 | 786.17 | 766.39 | 766.39 | 357,474,112 | +0.00(+0.00%) |
Mar 02, 2009 | 786.17 | 786.17 | 766.39 | 766.39 | 0 | -37.53(-4.67%) |
Feb 28, 2009 | 811.66 | 811.66 | 794.10 | 803.92 | 311,224,800 | -19.18(-2.33%) |
Feb 27, 2009 | 801.36 | 826.70 | 800.69 | 823.10 | 375,237,184 | +31.49(+3.98%) |
Feb 26, 2009 | 803.08 | 805.80 | 779.23 | 791.61 | 322,527,296 | +2.93(+0.37%) |
Feb 25, 2009 | 790.38 | 795.71 | 781.95 | 788.68 | 344,596,992 | -8.08(-1.01%) |
Feb 24, 2009 | 817.08 | 821.16 | 794.11 | 796.76 | 272,741,888 | +0.00(+0.00%) |
Feb 23, 2009 | 817.08 | 821.16 | 794.11 | 796.76 | 0 | -6.94(-0.86%) |
Feb 21, 2009 | 818.68 | 818.68 | 803.70 | 803.70 | 327,549,408 | -28.59(-3.44%) |
Feb 20, 2009 | 834.94 | 840.52 | 828.90 | 832.29 | 263,424,896 | +1.15(+0.14%) |
Feb 19, 2009 | 833.35 | 834.42 | 817.28 | 831.14 | 273,505,312 | +2.10(+0.25%) |
Feb 18, 2009 | 843.81 | 844.20 | 823.42 | 829.04 | 367,330,304 | -25.66(-3.00%) |
Feb 17, 2009 | 870.70 | 870.70 | 854.70 | 854.70 | 169,149,104 | +0.00(+0.00%) |
Feb 16, 2009 | 870.70 | 870.70 | 854.70 | 854.70 | 0 | -20.72(-2.37%) |
Feb 14, 2009 | 880.03 | 887.63 | 875.22 | 875.42 | 232,946,800 | +6.54(+0.75%) |
Feb 13, 2009 | 880.11 | 880.11 | 861.12 | 868.88 | 245,918,096 | -16.29(-1.84%) |
Feb 12, 2009 | 880.86 | 887.79 | 874.57 | 885.17 | 239,013,696 | -3.89(-0.44%) |
Feb 11, 2009 | 903.90 | 913.96 | 889.06 | 889.06 | 240,187,200 | -19.63(-2.16%) |
Feb 10, 2009 | 901.77 | 909.50 | 897.51 | 908.69 | 220,940,896 | +0.00(+0.00%) |
Feb 09, 2009 | 901.77 | 909.50 | 897.51 | 908.69 | 0 | +3.02(+0.33%) |
Feb 07, 2009 | 899.25 | 910.97 | 894.01 | 905.67 | 249,321,104 | +9.92(+1.11%) |
Feb 06, 2009 | 885.56 | 895.75 | 874.04 | 895.75 | 257,867,504 | -6.01(-0.67%) |
Feb 05, 2009 | 890.35 | 905.88 | 881.18 | 901.76 | 240,733,904 | +13.61(+1.53%) |
Feb 04, 2009 | 880.19 | 888.15 | 869.91 | 888.15 | 249,907,504 | +13.52(+1.55%) |
Feb 03, 2009 | 880.05 | 880.05 | 862.43 | 874.63 | 241,702,592 | +0.00(+0.00%) |