Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 126.02 | 126.86 | 124.32 | 125.31 | 25,151 | -0.35(-0.28%) |
Jun 29, 2009 | 123.84 | 125.76 | 121.88 | 125.65 | 11,977 | +0.75(+0.60%) |
Jun 26, 2009 | 120.67 | 125.63 | 120.67 | 124.90 | 39,343 | +2.15(+1.75%) |
Jun 25, 2009 | 119.36 | 122.82 | 119.07 | 122.75 | 40,298 | +3.01(+2.51%) |
Jun 24, 2009 | 120.94 | 120.94 | 118.19 | 119.75 | 27,440 | -0.98(-0.82%) |
Jun 23, 2009 | 123.56 | 126.47 | 119.89 | 120.73 | 26,609 | -0.89(-0.73%) |
Jun 22, 2009 | 122.41 | 124.32 | 120.64 | 121.62 | 31,509 | -6.22(-4.87%) |
Jun 19, 2009 | 126.42 | 128.40 | 125.31 | 127.84 | 38,317 | +2.99(+2.39%) |
Jun 18, 2009 | 124.82 | 126.29 | 123.33 | 124.86 | 26,000 | +0.72(+0.58%) |
Jun 17, 2009 | 127.52 | 130.13 | 123.46 | 124.13 | 33,703 | -4.21(-3.28%) |
Jun 16, 2009 | 130.99 | 131.77 | 128.32 | 128.34 | 12,230 | -2.74(-2.09%) |
Jun 15, 2009 | 131.48 | 133.60 | 130.80 | 131.08 | 38,845 | -0.70(-0.53%) |
Jun 12, 2009 | 131.81 | 132.67 | 128.76 | 131.78 | 10,918 | -1.45(-1.09%) |
Jun 11, 2009 | 129.38 | 133.98 | 129.38 | 133.24 | 30,394 | +3.13(+2.41%) |
Jun 10, 2009 | 131.53 | 132.06 | 129.70 | 130.10 | 19,325 | -0.34(-0.26%) |
Jun 09, 2009 | 131.26 | 131.35 | 129.62 | 130.44 | 24,964 | -0.88(-0.67%) |
Jun 08, 2009 | 130.18 | 132.45 | 128.91 | 131.32 | 29,497 | +1.63(+1.26%) |
Jun 05, 2009 | 129.00 | 130.37 | 127.39 | 129.69 | 35,406 | +1.19(+0.93%) |
Jun 04, 2009 | 124.36 | 129.06 | 123.29 | 128.50 | 28,752 | +5.91(+4.82%) |
Jun 03, 2009 | 119.56 | 124.51 | 118.48 | 122.59 | 31,145 | -0.70(-0.57%) |
Jun 02, 2009 | 122.93 | 126.01 | 121.76 | 123.30 | 43,926 | -2.78(-2.21%) |
Jun 01, 2009 | 124.32 | 127.76 | 120.60 | 126.08 | 47,417 | +1.87(+1.50%) |
May 29, 2009 | 118.36 | 125.45 | 115.52 | 124.22 | 46,262 | +4.47(+3.73%) |
May 28, 2009 | 116.38 | 120.20 | 115.66 | 119.75 | 33,786 | +3.04(+2.60%) |
May 27, 2009 | 120.00 | 121.43 | 116.49 | 116.71 | 51,020 | -3.98(-3.29%) |
May 26, 2009 | 114.81 | 120.68 | 110.86 | 120.68 | 33,135 | +4.19(+3.60%) |
May 22, 2009 | 116.26 | 118.39 | 115.25 | 116.49 | 19,434 | +0.52(+0.44%) |
May 21, 2009 | 119.07 | 119.31 | 114.69 | 115.98 | 29,629 | -3.90(-3.25%) |
May 20, 2009 | 126.02 | 126.02 | 119.41 | 119.88 | 39,212 | -5.97(-4.75%) |
May 19, 2009 | 125.91 | 128.12 | 124.72 | 125.85 | 36,325 | -0.22(-0.17%) |
May 18, 2009 | 118.44 | 127.14 | 118.41 | 126.06 | 42,353 | +8.12(+6.88%) |
May 15, 2009 | 117.36 | 121.83 | 117.21 | 117.94 | 37,892 | -2.06(-1.72%) |
May 14, 2009 | 117.92 | 122.14 | 114.10 | 120.01 | 30,562 | +5.23(+4.56%) |
May 13, 2009 | 121.60 | 121.60 | 114.24 | 114.78 | 37,087 | -7.44(-6.08%) |
May 12, 2009 | 120.08 | 126.03 | 119.59 | 122.21 | 30,143 | -2.34(-1.88%) |
May 11, 2009 | 125.97 | 129.29 | 122.50 | 124.56 | 45,505 | -5.58(-4.29%) |
May 08, 2009 | 123.22 | 130.13 | 120.76 | 130.13 | 44,351 | +9.66(+8.02%) |
May 07, 2009 | 122.77 | 126.55 | 119.05 | 120.48 | 46,611 | -0.87(-0.72%) |
May 06, 2009 | 122.48 | 122.48 | 115.05 | 121.35 | 32,856 | +2.28(+1.91%) |
May 05, 2009 | 118.88 | 121.76 | 115.70 | 119.07 | 28,601 | -0.30(-0.25%) |
May 04, 2009 | 113.58 | 119.45 | 110.04 | 119.36 | 39,522 | +7.88(+7.07%) |
May 01, 2009 | 113.79 | 113.79 | 110.73 | 111.48 | 18,072 | -0.71(-0.64%) |
Apr 30, 2009 | 118.30 | 119.49 | 110.65 | 112.20 | 32,665 | -3.08(-2.68%) |
Apr 29, 2009 | 111.76 | 116.23 | 111.10 | 115.28 | 35,320 | +2.76(+2.45%) |
Apr 28, 2009 | 112.86 | 117.24 | 111.92 | 112.53 | 13,552 | -3.24(-2.80%) |
Apr 27, 2009 | 116.75 | 120.04 | 115.77 | 115.77 | 26,496 | -4.72(-3.91%) |
Apr 24, 2009 | 123.74 | 123.74 | 116.83 | 120.49 | 52,585 | -0.56(-0.46%) |
Apr 23, 2009 | 117.77 | 121.08 | 115.11 | 121.05 | 23,836 | +1.56(+1.30%) |
Apr 22, 2009 | 121.29 | 134.67 | 116.81 | 119.49 | 35,587 | -5.58(-4.46%) |
Apr 21, 2009 | 112.25 | 125.28 | 108.36 | 125.07 | 66,639 | +12.08(+10.70%) |
Apr 20, 2009 | 123.61 | 123.61 | 112.61 | 112.98 | 45,392 | -11.43(-9.19%) |
Apr 17, 2009 | 128.64 | 128.64 | 123.75 | 124.41 | 30,131 | -2.65(-2.09%) |
Apr 16, 2009 | 129.01 | 129.01 | 123.77 | 127.07 | 32,030 | -1.92(-1.49%) |
Apr 15, 2009 | 128.74 | 128.99 | 125.51 | 128.99 | 21,736 | +2.42(+1.91%) |
Apr 14, 2009 | 134.23 | 134.23 | 126.52 | 126.57 | 30,467 | -8.15(-6.05%) |
Apr 13, 2009 | 126.66 | 136.10 | 124.84 | 134.72 | 34,249 | +5.76(+4.46%) |
Apr 09, 2009 | 121.78 | 128.97 | 118.23 | 128.96 | 58,431 | +12.29(+10.53%) |
Apr 08, 2009 | 117.29 | 118.47 | 113.72 | 116.67 | 11,647 | +1.95(+1.70%) |
Apr 07, 2009 | 119.34 | 119.70 | 114.72 | 114.72 | 24,970 | -4.87(-4.07%) |
Apr 06, 2009 | 123.76 | 123.76 | 118.43 | 119.59 | 39,713 | -4.49(-3.62%) |
Apr 03, 2009 | 128.00 | 128.00 | 120.27 | 124.08 | 43,372 | -1.67(-1.33%) |
Apr 02, 2009 | 129.34 | 130.15 | 120.10 | 125.75 | 34,905 | -0.11(-0.09%) |