Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 125.30 | 126.14 | 123.62 | 124.59 | 25,294 | -0.34(-0.28%) |
Jun 29, 2009 | 123.14 | 125.05 | 121.19 | 124.94 | 12,046 | +0.74(+0.60%) |
Jun 26, 2009 | 119.99 | 124.92 | 119.99 | 124.19 | 39,567 | +2.14(+1.75%) |
Jun 25, 2009 | 118.68 | 122.12 | 118.39 | 122.06 | 40,528 | +2.99(+2.51%) |
Jun 24, 2009 | 120.26 | 120.26 | 117.52 | 119.07 | 27,596 | -0.98(-0.82%) |
Jun 23, 2009 | 122.86 | 125.75 | 119.21 | 120.05 | 26,761 | -0.89(-0.73%) |
Jun 22, 2009 | 121.71 | 123.62 | 119.96 | 120.93 | 31,689 | -6.19(-4.87%) |
Jun 19, 2009 | 125.70 | 127.67 | 124.60 | 127.12 | 38,536 | +2.97(+2.40%) |
Jun 18, 2009 | 124.11 | 125.57 | 122.63 | 124.15 | 26,148 | +0.72(+0.58%) |
Jun 17, 2009 | 126.80 | 129.40 | 122.76 | 123.43 | 33,895 | -4.19(-3.28%) |
Jun 16, 2009 | 130.24 | 131.03 | 127.60 | 127.61 | 12,300 | -2.72(-2.09%) |
Jun 15, 2009 | 130.74 | 132.84 | 130.06 | 130.34 | 39,067 | -0.70(-0.53%) |
Jun 12, 2009 | 131.06 | 131.92 | 128.03 | 131.04 | 10,981 | -1.44(-1.09%) |
Jun 11, 2009 | 128.65 | 133.22 | 128.65 | 132.48 | 30,568 | +3.39(+2.63%) |
Jun 10, 2009 | 130.50 | 131.02 | 128.69 | 129.09 | 19,478 | -0.34(-0.26%) |
Jun 09, 2009 | 130.23 | 130.32 | 128.60 | 129.42 | 25,161 | -0.87(-0.67%) |
Jun 08, 2009 | 129.16 | 131.41 | 127.91 | 130.30 | 29,730 | +1.62(+1.26%) |
Jun 05, 2009 | 127.99 | 129.35 | 126.40 | 128.68 | 35,685 | +1.18(+0.93%) |
Jun 04, 2009 | 123.39 | 128.06 | 122.33 | 127.50 | 28,978 | +5.86(+4.82%) |
Jun 03, 2009 | 118.62 | 123.53 | 117.55 | 121.64 | 31,391 | -0.70(-0.57%) |
Jun 02, 2009 | 121.97 | 125.02 | 120.81 | 122.33 | 44,272 | -2.76(-2.21%) |
Jun 01, 2009 | 123.35 | 126.76 | 119.66 | 125.10 | 47,791 | +1.85(+1.50%) |
May 29, 2009 | 117.43 | 124.47 | 114.61 | 123.25 | 46,627 | +4.44(+3.73%) |
May 28, 2009 | 115.47 | 119.27 | 114.75 | 118.81 | 34,052 | +3.01(+2.60%) |
May 27, 2009 | 119.06 | 120.48 | 115.58 | 115.80 | 51,422 | -3.94(-3.29%) |
May 26, 2009 | 113.92 | 119.74 | 109.99 | 119.74 | 33,396 | +4.16(+3.60%) |
May 22, 2009 | 115.35 | 117.46 | 114.34 | 115.58 | 19,587 | +0.51(+0.44%) |
May 21, 2009 | 118.14 | 118.38 | 113.80 | 115.07 | 29,862 | -3.87(-3.25%) |
May 20, 2009 | 125.03 | 125.03 | 118.47 | 118.94 | 39,521 | -5.93(-4.75%) |
May 19, 2009 | 124.92 | 127.12 | 123.75 | 124.86 | 36,611 | -0.21(-0.17%) |
May 18, 2009 | 117.52 | 126.15 | 117.49 | 125.08 | 42,687 | +8.06(+6.88%) |
May 15, 2009 | 116.45 | 120.87 | 116.30 | 117.02 | 38,190 | -2.05(-1.72%) |
May 14, 2009 | 117.00 | 121.19 | 113.21 | 119.07 | 30,803 | +5.19(+4.56%) |
May 13, 2009 | 120.65 | 120.65 | 113.35 | 113.88 | 37,380 | -7.38(-6.08%) |
May 12, 2009 | 119.14 | 125.04 | 118.66 | 121.25 | 30,380 | -2.33(-1.88%) |
May 11, 2009 | 124.99 | 128.28 | 121.54 | 123.58 | 45,863 | -5.54(-4.29%) |
May 08, 2009 | 122.26 | 129.12 | 119.81 | 129.12 | 44,700 | +9.58(+8.02%) |
May 07, 2009 | 121.81 | 125.56 | 118.12 | 119.53 | 46,978 | -0.87(-0.72%) |
May 06, 2009 | 121.53 | 121.53 | 114.15 | 120.40 | 33,115 | +2.26(+1.91%) |
May 05, 2009 | 117.95 | 120.81 | 114.80 | 118.14 | 28,827 | -0.29(-0.25%) |
May 04, 2009 | 112.70 | 118.52 | 109.18 | 118.43 | 39,834 | +7.82(+7.07%) |
May 01, 2009 | 112.90 | 112.90 | 109.86 | 110.61 | 18,214 | -0.71(-0.63%) |
Apr 30, 2009 | 117.38 | 118.56 | 109.79 | 111.32 | 32,923 | -3.06(-2.68%) |
Apr 29, 2009 | 110.88 | 115.32 | 110.23 | 114.38 | 35,598 | +2.73(+2.45%) |
Apr 28, 2009 | 111.98 | 116.33 | 111.04 | 111.65 | 13,659 | -3.22(-2.80%) |
Apr 27, 2009 | 115.83 | 119.10 | 114.86 | 114.86 | 26,705 | -4.68(-3.91%) |
Apr 24, 2009 | 122.77 | 122.77 | 115.92 | 119.54 | 52,999 | -0.56(-0.46%) |
Apr 23, 2009 | 116.85 | 120.13 | 114.21 | 120.10 | 24,024 | +1.54(+1.30%) |
Apr 22, 2009 | 120.34 | 133.62 | 115.90 | 118.56 | 35,867 | -5.53(-4.46%) |
Apr 21, 2009 | 111.38 | 124.30 | 107.52 | 124.09 | 67,164 | +11.99(+10.70%) |
Apr 20, 2009 | 122.64 | 122.64 | 111.73 | 112.10 | 45,750 | -11.34(-9.19%) |
Apr 17, 2009 | 127.64 | 127.64 | 122.78 | 123.44 | 30,368 | -2.63(-2.09%) |
Apr 16, 2009 | 128.00 | 128.00 | 122.80 | 126.07 | 32,282 | -1.91(-1.49%) |
Apr 15, 2009 | 127.73 | 127.98 | 124.53 | 127.98 | 21,907 | +2.40(+1.91%) |
Apr 14, 2009 | 133.18 | 133.18 | 125.53 | 125.58 | 30,707 | -8.08(-6.05%) |
Apr 13, 2009 | 125.67 | 135.03 | 123.87 | 133.66 | 34,519 | +5.71(+4.46%) |
Apr 09, 2009 | 120.83 | 127.96 | 117.31 | 127.95 | 58,891 | +12.20(+10.53%) |
Apr 08, 2009 | 116.37 | 117.54 | 112.83 | 115.76 | 11,739 | +1.94(+1.70%) |
Apr 07, 2009 | 118.41 | 118.76 | 113.82 | 113.82 | 25,166 | -4.83(-4.07%) |
Apr 06, 2009 | 122.79 | 122.79 | 117.51 | 118.65 | 40,026 | -4.45(-3.62%) |
Apr 03, 2009 | 127.00 | 127.00 | 119.33 | 123.11 | 43,713 | -1.66(-1.33%) |
Apr 02, 2009 | 128.32 | 129.13 | 119.16 | 124.76 | 35,180 | -0.11(-0.09%) |