Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1007 | 1061 | 994.00 | 1033 | 0 | +73.84(+7.70%) |
Apr 29, 2009 | 950.20 | 979.94 | 933.63 | 958.70 | 0 | +23.88(+2.55%) |
Apr 28, 2009 | 946.03 | 960.92 | 921.80 | 934.82 | 0 | -16.03(-1.69%) |
Apr 27, 2009 | 942.62 | 974.95 | 929.32 | 950.85 | 0 | -6.61(-0.69%) |
Apr 24, 2009 | 945.32 | 973.23 | 924.05 | 957.45 | 0 | +13.42(+1.42%) |
Apr 23, 2009 | 963.41 | 971.98 | 917.05 | 944.03 | 0 | -17.01(-1.77%) |
Apr 22, 2009 | 929.64 | 995.90 | 916.46 | 961.05 | 0 | +19.39(+2.06%) |
Apr 21, 2009 | 923.37 | 959.28 | 909.49 | 941.66 | 0 | +12.19(+1.31%) |
Apr 20, 2009 | 953.66 | 963.97 | 922.92 | 929.47 | 0 | -45.61(-4.68%) |
Apr 17, 2009 | 980.17 | 991.39 | 956.29 | 975.08 | 0 | -8.40(-0.85%) |
Apr 16, 2009 | 977.19 | 1000 | 955.01 | 983.49 | 0 | +18.96(+1.97%) |
Apr 15, 2009 | 962.61 | 976.84 | 939.15 | 964.53 | 0 | -4.08(-0.42%) |
Apr 14, 2009 | 953.88 | 990.95 | 940.72 | 968.61 | 0 | +6.41(+0.67%) |
Apr 13, 2009 | 957.55 | 979.69 | 931.35 | 962.20 | 0 | -4.61(-0.48%) |
Apr 10, 2009 | 945.20 | 978.28 | 938.68 | 966.81 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 945.20 | 978.28 | 938.68 | 966.81 | 0 | +42.26(+4.57%) |
Apr 08, 2009 | 912.04 | 935.73 | 899.18 | 924.55 | 0 | +21.28(+2.36%) |
Apr 07, 2009 | 918.28 | 932.42 | 894.34 | 903.26 | 0 | -33.69(-3.60%) |
Apr 06, 2009 | 925.81 | 950.12 | 904.00 | 936.95 | 0 | -4.73(-0.50%) |
Apr 03, 2009 | 930.21 | 951.81 | 901.75 | 941.68 | 0 | +9.88(+1.06%) |
Apr 02, 2009 | 925.04 | 957.47 | 910.09 | 931.80 | 0 | +27.57(+3.05%) |
Apr 01, 2009 | 878.90 | 913.57 | 860.72 | 904.23 | 0 | +17.54(+1.98%) |
Mar 31, 2009 | 890.42 | 918.38 | 870.35 | 886.68 | 0 | -1.91(-0.21%) |
Mar 30, 2009 | 902.80 | 917.52 | 872.71 | 888.59 | 0 | -45.05(-4.82%) |
Mar 27, 2009 | 933.03 | 965.14 | 912.11 | 933.64 | 0 | -20.92(-2.19%) |
Mar 26, 2009 | 907.50 | 977.51 | 896.56 | 954.57 | 0 | +62.87(+7.05%) |
Mar 25, 2009 | 889.95 | 921.20 | 860.14 | 891.70 | 0 | +14.50(+1.65%) |
Mar 24, 2009 | 890.31 | 904.32 | 867.43 | 877.20 | 0 | -23.63(-2.62%) |
Mar 23, 2009 | 874.63 | 904.17 | 853.62 | 900.84 | 0 | +57.27(+6.79%) |
Mar 20, 2009 | 879.00 | 890.91 | 831.20 | 843.56 | 0 | -30.84(-3.53%) |
Mar 19, 2009 | 874.79 | 895.75 | 852.37 | 874.40 | 0 | +9.07(+1.05%) |
Mar 18, 2009 | 836.89 | 883.07 | 823.43 | 865.33 | 0 | +23.76(+2.82%) |
Mar 17, 2009 | 822.92 | 850.23 | 797.31 | 841.57 | 0 | +2.84(+0.34%) |
Mar 16, 2009 | 873.41 | 881.17 | 831.93 | 838.73 | 0 | -29.60(-3.41%) |
Mar 13, 2009 | 859.06 | 883.23 | 841.79 | 868.34 | 0 | +11.46(+1.34%) |
Mar 12, 2009 | 816.76 | 864.99 | 803.26 | 856.88 | 0 | +33.36(+4.05%) |
Mar 11, 2009 | 821.28 | 872.38 | 796.38 | 823.52 | 0 | +8.31(+1.02%) |
Mar 10, 2009 | 766.59 | 826.78 | 760.42 | 815.21 | 0 | +64.29(+8.56%) |
Mar 09, 2009 | 758.87 | 791.42 | 742.90 | 750.92 | 0 | -15.59(-2.03%) |
Mar 06, 2009 | 778.97 | 798.57 | 743.08 | 766.51 | 0 | -4.85(-0.63%) |
Mar 05, 2009 | 782.29 | 802.51 | 759.56 | 771.36 | 0 | -24.85(-3.12%) |
Mar 04, 2009 | 781.89 | 815.70 | 767.52 | 796.21 | 0 | +37.26(+4.91%) |
Mar 03, 2009 | 758.95 | 783.48 | 733.36 | 758.95 | 0 | +21.93(+2.98%) |
Mar 02, 2009 | 765.70 | 782.78 | 729.11 | 737.02 | 0 | -43.24(-5.54%) |
Feb 27, 2009 | 769.11 | 802.64 | 759.58 | 780.26 | 0 | -1.99(-0.25%) |
Feb 26, 2009 | 805.36 | 828.21 | 772.46 | 782.25 | 0 | -8.63(-1.09%) |
Feb 25, 2009 | 791.70 | 824.24 | 761.13 | 790.89 | 0 | -40.99(-4.93%) |
Feb 24, 2009 | 784.44 | 836.94 | 776.73 | 831.88 | 0 | +57.11(+7.37%) |
Feb 23, 2009 | 825.00 | 831.29 | 770.93 | 774.77 | 0 | -37.35(-4.60%) |
Feb 20, 2009 | 796.08 | 825.67 | 777.46 | 812.12 | 0 | +4.68(+0.58%) |
Feb 19, 2009 | 845.23 | 855.55 | 803.27 | 807.44 | 0 | -24.99(-3.00%) |
Feb 18, 2009 | 845.09 | 862.94 | 820.43 | 832.43 | 0 | -6.32(-0.75%) |
Feb 17, 2009 | 864.52 | 879.66 | 831.53 | 838.75 | 0 | -54.79(-6.13%) |
Feb 16, 2009 | 886.36 | 911.64 | 876.80 | 893.54 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 886.36 | 911.64 | 876.80 | 893.54 | 0 | +6.91(+0.78%) |
Feb 12, 2009 | 861.87 | 895.75 | 847.18 | 886.63 | 0 | +7.59(+0.86%) |
Feb 11, 2009 | 895.00 | 910.16 | 853.14 | 879.04 | 0 | -13.58(-1.52%) |
Feb 10, 2009 | 926.96 | 954.43 | 884.01 | 892.62 | 0 | -36.59(-3.94%) |
Feb 09, 2009 | 926.42 | 947.45 | 899.77 | 929.20 | 0 | -1.40(-0.15%) |
Feb 06, 2009 | 918.27 | 950.39 | 903.44 | 930.60 | 0 | +14.63(+1.60%) |
Feb 05, 2009 | 867.26 | 930.13 | 859.27 | 915.97 | 0 | +37.19(+4.23%) |
Feb 04, 2009 | 867.93 | 907.78 | 857.39 | 878.79 | 0 | +17.21(+2.00%) |
Feb 03, 2009 | 852.19 | 874.66 | 834.99 | 861.58 | 0 | +15.75(+1.86%) |