Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 118.19 | 119.38 | 110.55 | 112.09 | 32,696 | -3.08(-2.68%) |
Apr 29, 2009 | 111.65 | 116.12 | 111.00 | 115.17 | 35,354 | +2.75(+2.45%) |
Apr 28, 2009 | 112.76 | 117.13 | 111.81 | 112.42 | 13,565 | -3.24(-2.80%) |
Apr 27, 2009 | 116.63 | 119.92 | 115.66 | 115.66 | 26,521 | -4.71(-3.91%) |
Apr 24, 2009 | 123.62 | 123.62 | 116.72 | 120.37 | 52,635 | -0.56(-0.46%) |
Apr 23, 2009 | 117.66 | 120.96 | 115.00 | 120.93 | 23,859 | +1.56(+1.30%) |
Apr 22, 2009 | 121.18 | 134.54 | 116.70 | 119.38 | 35,620 | -5.57(-4.46%) |
Apr 21, 2009 | 112.15 | 125.16 | 108.26 | 124.95 | 66,702 | +12.07(+10.70%) |
Apr 20, 2009 | 123.49 | 123.49 | 112.50 | 112.88 | 45,435 | -11.42(-9.19%) |
Apr 17, 2009 | 128.52 | 128.52 | 123.63 | 124.30 | 30,160 | -2.65(-2.09%) |
Apr 16, 2009 | 128.88 | 128.88 | 123.65 | 126.95 | 32,060 | -1.92(-1.49%) |
Apr 15, 2009 | 128.61 | 128.87 | 125.39 | 128.87 | 21,756 | +2.42(+1.91%) |
Apr 14, 2009 | 134.10 | 134.10 | 126.40 | 126.45 | 30,496 | -8.14(-6.05%) |
Apr 13, 2009 | 126.54 | 135.97 | 124.73 | 134.59 | 34,282 | +5.75(+4.46%) |
Apr 09, 2009 | 121.66 | 128.85 | 118.12 | 128.84 | 58,487 | +12.28(+10.54%) |
Apr 08, 2009 | 117.18 | 118.36 | 113.61 | 116.56 | 11,658 | +1.95(+1.70%) |
Apr 07, 2009 | 119.23 | 119.58 | 114.61 | 114.61 | 24,993 | -4.86(-4.07%) |
Apr 06, 2009 | 123.64 | 123.64 | 118.32 | 119.47 | 39,751 | -4.49(-3.62%) |
Apr 03, 2009 | 127.87 | 127.87 | 120.16 | 123.96 | 43,413 | -1.67(-1.33%) |
Apr 02, 2009 | 129.21 | 130.03 | 119.99 | 125.63 | 34,938 | -0.11(-0.09%) |
Apr 01, 2009 | 123.49 | 129.60 | 122.25 | 125.74 | 29,454 | +2.28(+1.85%) |
Mar 31, 2009 | 121.77 | 125.16 | 119.06 | 123.45 | 52,781 | +5.11(+4.31%) |
Mar 30, 2009 | 122.74 | 122.98 | 118.30 | 118.35 | 30,962 | -4.76(-3.86%) |
Mar 26, 2009 | 119.67 | 124.22 | 119.67 | 123.11 | 34,691 | +3.45(+2.88%) |
Mar 25, 2009 | 118.05 | 122.44 | 116.61 | 119.66 | 44,154 | +4.72(+4.11%) |
Mar 24, 2009 | 126.31 | 126.92 | 114.92 | 114.94 | 23,676 | -13.38(-10.42%) |
Mar 23, 2009 | 117.64 | 129.84 | 110.99 | 128.31 | 67,446 | +22.61(+21.39%) |
Mar 20, 2009 | 108.65 | 111.61 | 105.70 | 105.70 | 42,871 | -2.54(-2.34%) |
Mar 19, 2009 | 109.59 | 112.67 | 107.40 | 108.24 | 30,795 | -1.35(-1.23%) |
Mar 18, 2009 | 98.25 | 111.45 | 95.76 | 109.59 | 40,954 | +11.24(+11.43%) |
Mar 17, 2009 | 90.86 | 98.35 | 90.01 | 98.35 | 44,990 | +5.43(+5.85%) |
Mar 16, 2009 | 95.37 | 96.11 | 92.28 | 92.92 | 24,362 | -0.09(-0.10%) |
Mar 13, 2009 | 92.94 | 96.05 | 92.26 | 93.01 | 25,774 | -0.58(-0.62%) |
Mar 12, 2009 | 88.17 | 93.59 | 83.04 | 93.59 | 52,180 | +4.87(+5.49%) |
Mar 11, 2009 | 87.11 | 91.99 | 86.54 | 88.72 | 19,277 | +2.93(+3.42%) |
Mar 10, 2009 | 76.12 | 86.27 | 74.64 | 85.79 | 26,971 | +11.63(+15.69%) |
Mar 09, 2009 | 72.11 | 75.68 | 68.83 | 74.16 | 12,028 | +2.08(+2.88%) |
Mar 06, 2009 | 76.95 | 78.67 | 69.36 | 72.08 | 14,673 | -3.45(-4.56%) |
Mar 05, 2009 | 82.28 | 82.28 | 74.95 | 75.52 | 32,789 | -5.25(-6.51%) |
Mar 04, 2009 | 88.28 | 90.51 | 79.02 | 80.78 | 29,623 | -12.06(-12.99%) |
Mar 02, 2009 | 98.52 | 100.27 | 92.84 | 92.84 | 18,501 | -7.39(-7.37%) |
Feb 27, 2009 | 107.30 | 108.75 | 100.22 | 100.23 | 16,218 | -5.96(-5.61%) |
Feb 26, 2009 | 100.73 | 109.48 | 100.73 | 106.19 | 15,967 | +4.56(+4.49%) |
Feb 25, 2009 | 102.84 | 103.86 | 99.53 | 101.63 | 19,101 | +0.00(+0.00%) |
Feb 24, 2009 | 101.99 | 103.03 | 98.79 | 101.63 | 37,685 | -0.17(-0.17%) |
Feb 23, 2009 | 107.54 | 107.54 | 101.69 | 101.80 | 9,511 | -4.99(-4.67%) |
Feb 20, 2009 | 108.80 | 109.59 | 103.04 | 106.79 | 37,015 | -4.67(-4.19%) |
Feb 19, 2009 | 118.02 | 118.02 | 110.24 | 111.46 | 24,483 | -6.66(-5.64%) |
Feb 18, 2009 | 123.64 | 128.21 | 118.12 | 118.12 | 8,281 | -3.58(-2.94%) |
Feb 17, 2009 | 122.71 | 124.57 | 121.67 | 121.70 | 8,780 | -2.72(-2.18%) |
Feb 13, 2009 | 131.04 | 131.04 | 124.42 | 124.42 | 13,128 | -5.41(-4.16%) |
Feb 12, 2009 | 126.41 | 131.13 | 123.81 | 129.82 | 29,284 | +3.79(+3.01%) |
Feb 11, 2009 | 124.56 | 128.25 | 123.34 | 126.03 | 20,882 | +3.39(+2.77%) |
Feb 10, 2009 | 130.99 | 131.20 | 122.20 | 122.64 | 14,963 | -8.87(-6.74%) |
Feb 09, 2009 | 128.14 | 131.91 | 128.14 | 131.51 | 2,136 | +3.29(+2.56%) |
Feb 06, 2009 | 124.16 | 128.22 | 121.57 | 128.22 | 11,606 | +2.71(+2.16%) |
Feb 05, 2009 | 119.42 | 127.16 | 118.14 | 125.51 | 19,560 | +4.78(+3.96%) |
Feb 04, 2009 | 126.42 | 126.42 | 119.30 | 120.74 | 24,114 | -4.78(-3.81%) |
Feb 03, 2009 | 130.53 | 130.53 | 123.62 | 125.51 | 15,093 | -2.66(-2.08%) |