Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 971.14 | 990.19 | 938.29 | 953.42 | 0 | -10.63(-1.10%) |
Apr 29, 2009 | 953.59 | 981.14 | 934.84 | 964.05 | 0 | +20.08(+2.13%) |
Apr 28, 2009 | 930.15 | 965.73 | 914.81 | 943.97 | 0 | +10.03(+1.07%) |
Apr 27, 2009 | 920.43 | 953.32 | 907.40 | 933.94 | 0 | +12.13(+1.32%) |
Apr 24, 2009 | 912.31 | 937.81 | 896.08 | 921.81 | 0 | +16.14(+1.78%) |
Apr 23, 2009 | 910.78 | 928.17 | 881.45 | 905.67 | 0 | -3.77(-0.42%) |
Apr 22, 2009 | 906.05 | 931.81 | 888.03 | 909.44 | 0 | -2.15(-0.24%) |
Apr 21, 2009 | 901.65 | 931.01 | 883.20 | 911.59 | 0 | +11.02(+1.22%) |
Apr 20, 2009 | 911.37 | 928.01 | 888.55 | 900.57 | 0 | -23.95(-2.59%) |
Apr 17, 2009 | 918.24 | 938.47 | 901.94 | 924.52 | 0 | +8.30(+0.91%) |
Apr 16, 2009 | 915.07 | 933.00 | 893.74 | 916.22 | 0 | +8.18(+0.90%) |
Apr 15, 2009 | 898.48 | 921.98 | 881.54 | 908.04 | 0 | +4.34(+0.48%) |
Apr 14, 2009 | 904.07 | 923.74 | 885.68 | 903.70 | 0 | -5.97(-0.66%) |
Apr 13, 2009 | 905.16 | 922.94 | 890.85 | 909.67 | 0 | +2.19(+0.24%) |
Apr 10, 2009 | 899.74 | 922.57 | 884.73 | 907.48 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 899.74 | 922.57 | 884.73 | 907.48 | 0 | +18.11(+2.04%) |
Apr 08, 2009 | 884.63 | 903.52 | 866.68 | 889.37 | 0 | +10.43(+1.19%) |
Apr 07, 2009 | 880.46 | 904.72 | 861.50 | 878.93 | 0 | -8.51(-0.96%) |
Apr 06, 2009 | 883.72 | 907.83 | 868.48 | 887.44 | 0 | -2.01(-0.23%) |
Apr 03, 2009 | 894.88 | 909.90 | 867.27 | 889.45 | 0 | -6.57(-0.73%) |
Apr 02, 2009 | 893.91 | 919.32 | 875.89 | 896.02 | 0 | +15.05(+1.71%) |
Apr 01, 2009 | 871.60 | 891.58 | 851.31 | 880.96 | 0 | -2.42(-0.27%) |
Mar 31, 2009 | 879.46 | 907.33 | 863.41 | 883.38 | 0 | +11.65(+1.34%) |
Mar 30, 2009 | 869.60 | 887.68 | 847.78 | 871.73 | 0 | -10.59(-1.20%) |
Mar 27, 2009 | 895.27 | 911.31 | 872.00 | 882.32 | 0 | -22.47(-2.48%) |
Mar 26, 2009 | 886.73 | 915.56 | 871.89 | 904.79 | 0 | +3.43(+0.38%) |
Mar 25, 2009 | 892.37 | 920.20 | 873.24 | 901.36 | 0 | +17.23(+1.95%) |
Mar 24, 2009 | 886.84 | 910.44 | 868.20 | 884.13 | 0 | -11.92(-1.33%) |
Mar 23, 2009 | 874.66 | 900.42 | 864.24 | 896.06 | 0 | +37.18(+4.33%) |
Mar 20, 2009 | 872.76 | 886.55 | 846.45 | 858.88 | 0 | -11.43(-1.31%) |
Mar 19, 2009 | 894.86 | 903.19 | 855.04 | 870.31 | 0 | -19.85(-2.23%) |
Mar 18, 2009 | 882.71 | 911.24 | 865.50 | 890.16 | 0 | +1.88(+0.21%) |
Mar 17, 2009 | 869.38 | 893.27 | 852.21 | 888.28 | 0 | +22.02(+2.54%) |
Mar 16, 2009 | 880.15 | 897.75 | 855.93 | 866.26 | 0 | -9.84(-1.12%) |
Mar 13, 2009 | 858.83 | 886.27 | 844.98 | 876.10 | 0 | +21.30(+2.49%) |
Mar 12, 2009 | 811.93 | 861.46 | 802.49 | 854.80 | 0 | +42.44(+5.22%) |
Mar 11, 2009 | 825.82 | 847.62 | 800.15 | 812.36 | 0 | -10.66(-1.30%) |
Mar 10, 2009 | 801.48 | 835.58 | 790.13 | 823.02 | 0 | +30.48(+3.85%) |
Mar 09, 2009 | 798.12 | 819.27 | 779.04 | 792.54 | 0 | -13.20(-1.64%) |
Mar 06, 2009 | 806.77 | 825.54 | 781.18 | 805.74 | 0 | +1.96(+0.24%) |
Mar 05, 2009 | 826.00 | 837.15 | 794.48 | 803.78 | 0 | -34.71(-4.14%) |
Mar 04, 2009 | 825.96 | 856.37 | 810.31 | 838.49 | 0 | +20.66(+2.53%) |
Mar 03, 2009 | 826.34 | 848.45 | 796.93 | 817.82 | 0 | -2.42(-0.30%) |
Mar 02, 2009 | 852.82 | 866.82 | 808.09 | 820.24 | 0 | -47.02(-5.42%) |
Feb 27, 2009 | 884.08 | 906.82 | 855.18 | 867.26 | 0 | -29.10(-3.25%) |
Feb 26, 2009 | 945.46 | 957.30 | 885.37 | 896.36 | 0 | -44.50(-4.73%) |
Feb 25, 2009 | 958.05 | 970.43 | 925.28 | 940.86 | 0 | -21.74(-2.26%) |
Feb 24, 2009 | 949.91 | 975.54 | 934.46 | 962.60 | 0 | +19.76(+2.10%) |
Feb 23, 2009 | 977.13 | 988.29 | 932.43 | 942.84 | 0 | -31.22(-3.20%) |
Feb 20, 2009 | 972.15 | 994.46 | 949.03 | 974.05 | 0 | -8.03(-0.82%) |
Feb 19, 2009 | 993.95 | 1010 | 972.64 | 982.09 | 0 | -3.79(-0.38%) |
Feb 18, 2009 | 995.07 | 1008 | 969.34 | 985.88 | 0 | -4.11(-0.42%) |
Feb 17, 2009 | 992.69 | 1013 | 971.31 | 989.99 | 0 | -22.43(-2.22%) |
Feb 16, 2009 | 1011 | 1031 | 994.39 | 1012 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 1011 | 1031 | 994.39 | 1012 | 0 | -1.65(-0.16%) |
Feb 12, 2009 | 991.03 | 1021 | 973.34 | 1014 | 0 | +13.42(+1.34%) |
Feb 11, 2009 | 992.33 | 1014 | 975.26 | 1001 | 0 | +12.54(+1.27%) |
Feb 10, 2009 | 1009 | 1029 | 973.68 | 988.11 | 0 | -27.06(-2.67%) |
Feb 09, 2009 | 1015 | 1030 | 994.44 | 1015 | 0 | -0.95(-0.09%) |
Feb 06, 2009 | 997.15 | 1028 | 986.80 | 1016 | 0 | +13.73(+1.37%) |
Feb 05, 2009 | 984.40 | 1015 | 973.62 | 1002 | 0 | +13.75(+1.39%) |
Feb 04, 2009 | 999.48 | 1017 | 976.78 | 988.64 | 0 | -8.85(-0.89%) |
Feb 03, 2009 | 985.54 | 1011 | 964.83 | 997.49 | 0 | +18.00(+1.84%) |