Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 966.23 | 983.64 | 951.13 | 978.58 | 0 | +10.99(+1.14%) |
May 28, 2009 | 961.27 | 980.24 | 950.55 | 967.60 | 0 | +8.41(+0.88%) |
May 27, 2009 | 966.46 | 981.30 | 949.27 | 959.19 | 0 | -8.62(-0.89%) |
May 26, 2009 | 938.25 | 974.69 | 930.86 | 967.81 | 0 | +16.82(+1.77%) |
May 25, 2009 | 956.99 | 967.65 | 943.93 | 950.99 | 0 | +0.00(+0.00%) |
May 22, 2009 | 956.99 | 967.65 | 943.93 | 950.99 | 0 | -1.29(-0.14%) |
May 21, 2009 | 958.05 | 971.18 | 940.21 | 952.28 | 0 | -12.82(-1.33%) |
May 20, 2009 | 966.95 | 983.10 | 953.30 | 965.10 | 0 | +4.32(+0.45%) |
May 19, 2009 | 956.49 | 969.28 | 942.71 | 960.77 | 0 | +0.77(+0.08%) |
May 18, 2009 | 951.31 | 966.25 | 935.33 | 960.00 | 0 | +13.65(+1.44%) |
May 15, 2009 | 951.88 | 961.83 | 933.28 | 946.35 | 0 | -7.16(-0.75%) |
May 14, 2009 | 951.25 | 971.11 | 941.78 | 953.51 | 0 | +4.21(+0.44%) |
May 13, 2009 | 955.82 | 973.35 | 942.15 | 949.30 | 0 | -13.97(-1.45%) |
May 12, 2009 | 967.55 | 980.70 | 948.00 | 963.27 | 0 | -2.33(-0.24%) |
May 11, 2009 | 943.99 | 976.58 | 935.48 | 965.60 | 0 | +12.34(+1.29%) |
May 08, 2009 | 945.75 | 971.93 | 931.10 | 953.27 | 0 | +2.80(+0.29%) |
May 07, 2009 | 940.87 | 968.55 | 924.82 | 950.46 | 0 | +15.57(+1.67%) |
May 06, 2009 | 948.46 | 954.44 | 917.00 | 934.89 | 0 | -5.27(-0.56%) |
May 05, 2009 | 944.27 | 956.36 | 926.61 | 940.16 | 0 | -5.01(-0.53%) |
May 04, 2009 | 943.75 | 958.78 | 928.99 | 945.17 | 0 | +6.11(+0.65%) |
May 01, 2009 | 954.36 | 964.58 | 928.04 | 939.06 | 0 | -17.00(-1.78%) |
Apr 30, 2009 | 984.26 | 995.62 | 942.14 | 956.06 | 0 | -24.43(-2.49%) |
Apr 29, 2009 | 981.37 | 1001 | 962.50 | 980.49 | 0 | +17.25(+1.79%) |
Apr 28, 2009 | 958.04 | 983.93 | 943.90 | 963.24 | 0 | +4.90(+0.51%) |
Apr 27, 2009 | 947.69 | 973.46 | 937.25 | 958.34 | 0 | +14.12(+1.50%) |
Apr 24, 2009 | 930.31 | 954.03 | 919.42 | 944.22 | 0 | +21.41(+2.32%) |
Apr 23, 2009 | 918.61 | 937.37 | 900.55 | 922.81 | 0 | +3.05(+0.33%) |
Apr 22, 2009 | 928.21 | 947.58 | 910.76 | 919.76 | 0 | +0.73(+0.08%) |
Apr 21, 2009 | 915.68 | 932.06 | 899.08 | 919.03 | 0 | +5.98(+0.65%) |
Apr 20, 2009 | 925.54 | 938.84 | 902.86 | 913.06 | 0 | -22.48(-2.40%) |
Apr 17, 2009 | 939.50 | 952.68 | 920.43 | 935.54 | 0 | -2.86(-0.30%) |
Apr 16, 2009 | 939.90 | 954.01 | 918.76 | 938.40 | 0 | +3.19(+0.34%) |
Apr 15, 2009 | 939.29 | 952.18 | 917.88 | 935.21 | 0 | -12.43(-1.31%) |
Apr 14, 2009 | 955.78 | 972.32 | 932.50 | 947.64 | 0 | -8.00(-0.84%) |
Apr 13, 2009 | 953.48 | 969.62 | 946.58 | 955.65 | 0 | -4.02(-0.42%) |
Apr 10, 2009 | 959.64 | 975.00 | 942.64 | 959.67 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 959.64 | 975.00 | 942.64 | 959.67 | 0 | +5.34(+0.56%) |
Apr 08, 2009 | 946.38 | 963.18 | 930.79 | 954.33 | 0 | +11.79(+1.25%) |
Apr 07, 2009 | 946.39 | 964.39 | 929.11 | 942.55 | 0 | -13.19(-1.38%) |
Apr 06, 2009 | 941.14 | 964.63 | 930.60 | 955.74 | 0 | +9.27(+0.98%) |
Apr 03, 2009 | 962.16 | 971.66 | 926.92 | 946.47 | 0 | +2.94(+0.31%) |
Apr 02, 2009 | 957.73 | 970.45 | 926.54 | 943.53 | 0 | +0.88(+0.09%) |
Apr 01, 2009 | 945.04 | 955.94 | 917.36 | 942.64 | 0 | -29.24(-3.01%) |
Mar 31, 2009 | 979.78 | 995.99 | 959.54 | 971.88 | 0 | -3.18(-0.33%) |
Mar 30, 2009 | 973.20 | 990.54 | 949.10 | 975.07 | 0 | -6.29(-0.64%) |
Mar 27, 2009 | 988.53 | 1005 | 972.10 | 981.36 | 0 | -7.28(-0.74%) |
Mar 26, 2009 | 971.97 | 996.38 | 956.53 | 988.63 | 0 | +23.10(+2.39%) |
Mar 25, 2009 | 963.50 | 986.71 | 939.14 | 965.53 | 0 | +6.12(+0.64%) |
Mar 24, 2009 | 979.53 | 991.53 | 951.14 | 959.42 | 0 | -27.98(-2.83%) |
Mar 23, 2009 | 968.48 | 991.96 | 944.35 | 987.39 | 0 | +45.84(+4.87%) |
Mar 20, 2009 | 958.73 | 970.45 | 935.59 | 941.56 | 0 | -8.52(-0.90%) |
Mar 19, 2009 | 977.25 | 986.80 | 938.11 | 950.07 | 0 | -18.68(-1.93%) |
Mar 18, 2009 | 973.58 | 990.95 | 951.12 | 968.75 | 0 | -12.54(-1.28%) |
Mar 17, 2009 | 953.60 | 985.05 | 941.52 | 981.29 | 0 | +34.32(+3.62%) |
Mar 16, 2009 | 972.70 | 983.39 | 941.69 | 946.98 | 0 | -18.88(-1.95%) |
Mar 13, 2009 | 953.99 | 974.75 | 938.20 | 965.85 | 0 | +15.21(+1.60%) |
Mar 12, 2009 | 885.70 | 957.91 | 878.01 | 950.64 | 0 | +50.00(+5.55%) |
Mar 11, 2009 | 918.40 | 939.43 | 894.45 | 900.64 | 0 | -15.05(-1.64%) |
Mar 10, 2009 | 895.38 | 923.05 | 882.28 | 915.70 | 0 | +33.77(+3.83%) |
Mar 09, 2009 | 883.33 | 907.44 | 871.13 | 881.92 | 0 | -6.29(-0.71%) |
Mar 06, 2009 | 885.76 | 904.25 | 866.12 | 888.22 | 0 | +3.19(+0.36%) |
Mar 05, 2009 | 907.11 | 916.88 | 879.87 | 885.03 | 0 | -36.26(-3.94%) |
Mar 04, 2009 | 912.66 | 938.89 | 897.45 | 921.29 | 0 | +18.34(+2.03%) |
Mar 03, 2009 | 905.36 | 926.13 | 885.42 | 902.96 | 0 | +0.47(+0.05%) |