Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2009 | 123.61 | 129.72 | 122.37 | 125.86 | 29,426 | +2.29(+1.85%) |
Mar 31, 2009 | 121.88 | 125.28 | 119.17 | 123.57 | 52,731 | +5.11(+4.31%) |
Mar 30, 2009 | 122.86 | 123.10 | 118.41 | 118.46 | 30,933 | -4.76(-3.87%) |
Mar 26, 2009 | 119.78 | 124.34 | 119.78 | 123.22 | 34,658 | +3.45(+2.88%) |
Mar 25, 2009 | 118.16 | 122.56 | 116.73 | 119.77 | 44,112 | +4.72(+4.11%) |
Mar 24, 2009 | 126.43 | 127.04 | 115.03 | 115.05 | 23,653 | -13.39(-10.42%) |
Mar 23, 2009 | 117.76 | 129.96 | 111.09 | 128.44 | 67,382 | +22.63(+21.39%) |
Mar 20, 2009 | 108.76 | 111.72 | 105.80 | 105.80 | 42,830 | -2.54(-2.35%) |
Mar 19, 2009 | 109.69 | 112.78 | 107.50 | 108.34 | 30,766 | -1.35(-1.23%) |
Mar 18, 2009 | 98.34 | 111.56 | 95.86 | 109.69 | 40,915 | +11.25(+11.43%) |
Mar 17, 2009 | 90.94 | 98.44 | 90.10 | 98.44 | 44,947 | +5.44(+5.85%) |
Mar 16, 2009 | 95.46 | 96.20 | 92.37 | 93.01 | 24,339 | -0.09(-0.10%) |
Mar 13, 2009 | 93.02 | 96.14 | 92.35 | 93.10 | 25,749 | -0.58(-0.62%) |
Mar 12, 2009 | 88.25 | 93.68 | 83.12 | 93.68 | 52,131 | +4.88(+5.49%) |
Mar 11, 2009 | 87.19 | 92.08 | 86.62 | 88.81 | 19,259 | +2.93(+3.42%) |
Mar 10, 2009 | 76.20 | 86.35 | 74.71 | 85.87 | 26,945 | +11.64(+15.69%) |
Mar 09, 2009 | 72.18 | 75.75 | 68.89 | 74.23 | 12,017 | +2.08(+2.89%) |
Mar 06, 2009 | 77.02 | 78.75 | 69.42 | 72.15 | 14,659 | -3.45(-4.56%) |
Mar 05, 2009 | 82.36 | 82.36 | 75.02 | 75.60 | 32,758 | -5.26(-6.51%) |
Mar 04, 2009 | 88.36 | 90.60 | 79.09 | 80.86 | 29,594 | -12.08(-12.99%) |