Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 122.52 | 122.52 | 119.59 | 120.81 | 401,466 | -0.36(-0.30%) |
Jun 29, 2009 | 121.55 | 122.55 | 120.59 | 121.17 | 568,264 | -1.33(-1.08%) |
Jun 26, 2009 | 121.69 | 122.57 | 120.83 | 122.50 | 1,286,764 | +1.78(+1.47%) |
Jun 25, 2009 | 122.16 | 122.53 | 119.72 | 120.72 | 995,341 | +1.26(+1.06%) |
Jun 24, 2009 | 115.46 | 120.43 | 115.46 | 119.46 | 810,433 | +3.90(+3.37%) |
Jun 23, 2009 | 115.77 | 117.69 | 115.33 | 115.57 | 729,026 | +0.36(+0.31%) |
Jun 22, 2009 | 119.44 | 120.17 | 115.19 | 115.21 | 813,827 | -5.28(-4.38%) |
Jun 19, 2009 | 118.82 | 120.86 | 118.06 | 120.49 | 770,928 | +3.17(+2.70%) |
Jun 18, 2009 | 115.87 | 119.01 | 115.39 | 117.32 | 694,124 | +2.14(+1.86%) |
Jun 17, 2009 | 117.14 | 118.82 | 114.14 | 115.18 | 1,028,403 | -1.52(-1.30%) |
Jun 16, 2009 | 116.83 | 118.80 | 115.92 | 116.70 | 1,696,029 | +0.27(+0.23%) |
Jun 15, 2009 | 119.04 | 120.26 | 114.42 | 116.43 | 1,795,536 | -5.16(-4.24%) |
Jun 12, 2009 | 123.69 | 123.96 | 117.22 | 121.59 | 2,327,565 | -4.16(-3.31%) |
Jun 11, 2009 | 124.10 | 126.55 | 122.96 | 125.75 | 1,078,396 | +2.81(+2.29%) |
Jun 10, 2009 | 123.96 | 125.69 | 121.60 | 122.94 | 1,416,776 | -2.49(-1.99%) |
Jun 09, 2009 | 119.11 | 126.58 | 117.87 | 125.44 | 2,671,809 | +8.80(+7.55%) |
Jun 08, 2009 | 116.57 | 117.46 | 115.65 | 116.63 | 1,306,021 | +3.87(+3.43%) |
Jun 05, 2009 | 115.57 | 116.90 | 112.39 | 112.76 | 1,541,567 | -0.97(-0.85%) |
Jun 04, 2009 | 113.80 | 114.80 | 111.81 | 113.73 | 1,108,364 | +0.43(+0.38%) |
Jun 03, 2009 | 114.48 | 115.51 | 111.82 | 113.31 | 1,171,755 | -2.01(-1.74%) |
Jun 02, 2009 | 114.21 | 115.91 | 112.31 | 115.32 | 1,082,315 | +1.70(+1.49%) |
Jun 01, 2009 | 112.20 | 114.15 | 108.80 | 113.62 | 1,165,218 | +3.78(+3.44%) |
May 29, 2009 | 106.03 | 109.84 | 104.22 | 109.84 | 1,543,896 | +4.25(+4.02%) |
May 28, 2009 | 102.91 | 105.99 | 102.50 | 105.59 | 692,254 | +2.91(+2.83%) |
May 27, 2009 | 106.72 | 108.12 | 102.27 | 102.69 | 854,833 | -4.01(-3.76%) |
May 26, 2009 | 100.33 | 106.70 | 100.08 | 106.70 | 1,472,859 | +4.97(+4.88%) |
May 22, 2009 | 98.58 | 102.78 | 97.43 | 101.73 | 1,284,248 | +4.11(+4.21%) |
May 21, 2009 | 93.23 | 97.72 | 92.63 | 97.62 | 2,013,370 | +3.16(+3.35%) |
May 20, 2009 | 97.65 | 98.54 | 93.99 | 94.46 | 759,329 | -1.74(-1.80%) |
May 19, 2009 | 100.22 | 100.22 | 95.48 | 96.19 | 1,222,661 | -3.19(-3.21%) |
May 18, 2009 | 98.65 | 99.88 | 96.59 | 99.38 | 1,440,159 | +2.41(+2.49%) |
May 15, 2009 | 96.43 | 99.34 | 94.22 | 96.97 | 1,368,745 | +0.54(+0.56%) |
May 14, 2009 | 95.40 | 97.93 | 94.51 | 96.44 | 895,928 | +1.36(+1.43%) |
May 13, 2009 | 96.83 | 98.25 | 94.86 | 95.08 | 1,250,516 | -3.42(-3.47%) |
May 12, 2009 | 97.83 | 100.88 | 95.83 | 98.50 | 1,166,540 | +0.67(+0.69%) |
May 11, 2009 | 100.06 | 101.46 | 97.61 | 97.83 | 901,187 | -4.34(-4.25%) |
May 08, 2009 | 102.01 | 102.94 | 98.49 | 102.17 | 1,753,115 | +2.67(+2.68%) |
May 07, 2009 | 109.22 | 109.23 | 98.94 | 99.50 | 2,372,734 | -7.69(-7.17%) |
May 06, 2009 | 108.81 | 110.45 | 105.72 | 107.19 | 1,574,754 | -1.41(-1.30%) |
May 05, 2009 | 107.61 | 110.60 | 107.12 | 108.60 | 1,481,576 | -0.21(-0.19%) |
May 04, 2009 | 103.42 | 108.98 | 103.40 | 108.80 | 1,164,454 | +6.59(+6.45%) |
May 01, 2009 | 101.75 | 102.91 | 99.51 | 102.21 | 1,683,849 | +1.31(+1.30%) |
Apr 30, 2009 | 103.99 | 105.35 | 100.86 | 100.91 | 980,017 | -3.11(-2.99%) |
Apr 29, 2009 | 103.71 | 104.63 | 101.64 | 104.01 | 928,538 | +2.89(+2.85%) |
Apr 28, 2009 | 102.47 | 102.94 | 100.92 | 101.12 | 749,194 | -1.80(-1.75%) |
Apr 27, 2009 | 103.29 | 105.55 | 101.94 | 102.93 | 998,357 | -1.17(-1.12%) |
Apr 24, 2009 | 100.13 | 105.17 | 98.52 | 104.10 | 1,848,809 | +2.37(+2.33%) |
Apr 23, 2009 | 96.02 | 101.96 | 93.96 | 101.73 | 2,132,726 | +7.95(+8.47%) |
Apr 22, 2009 | 94.00 | 98.14 | 92.19 | 93.78 | 2,459,359 | -1.80(-1.89%) |
Apr 21, 2009 | 82.64 | 95.64 | 82.03 | 95.59 | 2,265,765 | +10.47(+12.31%) |
Apr 20, 2009 | 92.94 | 92.94 | 84.98 | 85.11 | 1,631,309 | -8.49(-9.07%) |
Apr 17, 2009 | 90.34 | 94.90 | 89.31 | 93.60 | 1,241,932 | -0.47(-0.50%) |
Apr 16, 2009 | 94.49 | 98.14 | 91.24 | 94.07 | 1,019,291 | -1.65(-1.73%) |
Apr 15, 2009 | 90.66 | 96.01 | 89.52 | 95.73 | 977,281 | +4.69(+5.15%) |
Apr 14, 2009 | 95.29 | 95.98 | 90.86 | 91.04 | 1,096,425 | -4.94(-5.15%) |
Apr 13, 2009 | 93.49 | 97.08 | 92.59 | 95.98 | 1,393,668 | +0.92(+0.96%) |
Apr 09, 2009 | 93.32 | 95.61 | 90.91 | 95.06 | 1,226,517 | +6.21(+6.99%) |
Apr 08, 2009 | 88.57 | 90.81 | 86.56 | 88.85 | 1,784,268 | +0.30(+0.34%) |
Apr 07, 2009 | 91.46 | 92.61 | 88.17 | 88.55 | 1,186,954 | -5.36(-5.71%) |
Apr 06, 2009 | 93.28 | 95.39 | 91.82 | 93.91 | 1,206,292 | -1.12(-1.18%) |
Apr 03, 2009 | 92.89 | 95.15 | 92.44 | 95.04 | 1,033,332 | +1.09(+1.17%) |
Apr 02, 2009 | 91.59 | 95.63 | 90.09 | 93.94 | 1,747,856 | +3.94(+4.38%) |