Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 134.00 | 134.00 | 128.90 | 129.50 | 114 | +1.50(+1.17%) |
May 28, 2009 | 135.00 | 135.00 | 128.00 | 128.00 | 251 | -8.70(-6.36%) |
May 27, 2009 | 133.00 | 140.05 | 133.00 | 136.70 | 868 | +5.00(+3.80%) |
May 26, 2009 | 132.35 | 134.55 | 131.00 | 131.70 | 33 | +5.35(+4.23%) |
May 22, 2009 | 128.00 | 129.40 | 120.00 | 126.35 | 205 | -1.00(-0.79%) |
May 21, 2009 | 126.20 | 127.35 | 123.00 | 127.35 | 303 | +0.10(+0.08%) |
May 20, 2009 | 130.00 | 130.00 | 125.70 | 127.25 | 220 | +8.65(+7.29%) |
May 19, 2009 | 115.00 | 121.30 | 115.00 | 118.60 | 305 | +8.15(+7.38%) |
May 18, 2009 | 109.45 | 113.15 | 109.45 | 110.45 | 57 | +1.85(+1.70%) |
May 15, 2009 | 111.55 | 111.55 | 108.60 | 108.60 | 85 | +2.05(+1.92%) |
May 14, 2009 | 106.95 | 109.90 | 105.20 | 106.55 | 189 | -1.05(-0.98%) |
May 13, 2009 | 109.30 | 110.45 | 106.80 | 107.60 | 480 | -5.28(-4.68%) |
May 12, 2009 | 114.40 | 115.25 | 112.00 | 112.88 | 149 | +4.22(+3.88%) |
May 11, 2009 | 109.00 | 111.85 | 107.35 | 108.66 | 94 | -2.07(-1.87%) |
May 08, 2009 | 113.80 | 114.55 | 110.73 | 110.73 | 74 | +1.63(+1.49%) |
May 07, 2009 | 111.75 | 111.75 | 105.00 | 109.10 | 128 | -0.15(-0.14%) |
May 06, 2009 | 111.20 | 111.80 | 109.10 | 109.25 | 105 | +0.50(+0.46%) |
May 05, 2009 | 113.30 | 113.30 | 107.95 | 108.75 | 198 | -0.25(-0.23%) |
May 04, 2009 | 109.00 | 109.00 | 109.00 | 109.00 | 123 | +6.40(+6.24%) |
May 01, 2009 | 101.65 | 106.75 | 101.65 | 102.60 | 226 | +0.55(+0.54%) |
Apr 30, 2009 | 104.80 | 104.90 | 102.00 | 102.05 | 223 | +2.45(+2.46%) |
Apr 29, 2009 | 101.85 | 102.90 | 99.60 | 99.60 | 139 | +2.60(+2.68%) |
Apr 28, 2009 | 98.55 | 99.25 | 96.30 | 97.00 | 145 | -5.00(-4.90%) |
Apr 27, 2009 | 102.00 | 102.95 | 100.95 | 102.00 | 95 | -1.25(-1.21%) |
Apr 24, 2009 | 103.00 | 106.55 | 103.00 | 103.25 | 199 | +0.41(+0.40%) |
Apr 23, 2009 | 103.50 | 103.50 | 100.25 | 102.84 | 284 | -0.91(-0.88%) |
Apr 22, 2009 | 104.10 | 104.10 | 100.55 | 103.75 | 260 | +4.85(+4.90%) |
Apr 21, 2009 | 98.00 | 101.20 | 98.00 | 98.90 | 47 | -0.05(-0.05%) |
Apr 20, 2009 | 98.75 | 99.30 | 96.30 | 98.95 | 304 | +0.90(+0.92%) |
Apr 17, 2009 | 99.00 | 100.90 | 98.05 | 98.05 | 178 | -4.35(-4.25%) |
Apr 16, 2009 | 104.75 | 104.90 | 102.40 | 102.40 | 68 | -5.55(-5.14%) |
Apr 15, 2009 | 107.85 | 108.35 | 100.00 | 107.95 | 59 | -7.05(-6.13%) |
Apr 14, 2009 | 109.40 | 115.00 | 109.25 | 115.00 | 267 | +2.25(+2.00%) |
Apr 13, 2009 | 116.45 | 116.45 | 112.75 | 112.75 | 38 | +1.75(+1.58%) |
Apr 09, 2009 | 113.05 | 115.00 | 110.80 | 111.00 | 107 | -2.95(-2.59%) |
Apr 08, 2009 | 111.40 | 113.95 | 111.40 | 113.95 | 170 | +1.25(+1.11%) |
Apr 07, 2009 | 111.85 | 112.70 | 111.15 | 112.70 | 215 | +0.27(+0.24%) |
Apr 06, 2009 | 112.40 | 114.75 | 111.40 | 112.43 | 214 | -0.87(-0.77%) |
Apr 03, 2009 | 112.55 | 116.25 | 112.55 | 113.30 | 93 | +3.95(+3.61%) |
Apr 02, 2009 | 109.50 | 114.85 | 108.80 | 109.35 | 66 | +6.35(+6.17%) |
Apr 01, 2009 | 103.10 | 105.60 | 103.00 | 103.00 | 129 | -0.95(-0.91%) |
Mar 31, 2009 | 104.40 | 104.40 | 100.55 | 103.95 | 119 | +6.00(+6.13%) |
Mar 30, 2009 | 100.45 | 100.45 | 97.65 | 97.95 | 1,114 | -15.88(-13.95%) |
Mar 26, 2009 | 114.40 | 114.40 | 111.32 | 113.83 | 58 | +2.63(+2.37%) |
Mar 25, 2009 | 114.45 | 116.85 | 111.20 | 111.20 | 112 | -1.15(-1.02%) |
Mar 24, 2009 | 113.30 | 115.95 | 112.35 | 112.35 | 31 | -3.93(-3.38%) |
Mar 23, 2009 | 116.70 | 120.60 | 112.00 | 116.28 | 71 | +3.68(+3.27%) |
Mar 20, 2009 | 113.30 | 115.00 | 112.35 | 112.60 | 112 | -1.25(-1.10%) |
Mar 19, 2009 | 112.70 | 121.50 | 111.30 | 113.85 | 79 | +10.85(+10.53%) |
Mar 18, 2009 | 105.00 | 107.70 | 102.90 | 103.00 | 184 | -0.75(-0.72%) |
Mar 17, 2009 | 104.75 | 106.10 | 103.70 | 103.75 | 357 | -3.00(-2.81%) |
Mar 16, 2009 | 104.60 | 108.00 | 104.56 | 106.75 | 292 | +5.63(+5.57%) |
Mar 13, 2009 | 100.15 | 101.12 | 98.35 | 101.12 | 152 | -1.03(-1.01%) |
Mar 12, 2009 | 99.75 | 103.45 | 99.00 | 102.15 | 167 | +2.90(+2.92%) |
Mar 11, 2009 | 101.00 | 101.00 | 96.30 | 99.25 | 147 | +1.10(+1.12%) |
Mar 10, 2009 | 98.75 | 101.85 | 97.90 | 98.15 | 466 | +3.86(+4.09%) |
Mar 09, 2009 | 94.40 | 96.30 | 93.30 | 94.29 | 220 | -4.76(-4.81%) |
Mar 06, 2009 | 97.00 | 99.05 | 95.70 | 99.05 | 446 | -0.73(-0.73%) |
Mar 05, 2009 | 99.95 | 101.00 | 97.00 | 99.78 | 169 | -4.13(-3.97%) |
Mar 04, 2009 | 99.50 | 103.91 | 99.50 | 103.91 | 349 | +5.57(+5.66%) |