Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 951.34 | 966.80 | 930.04 | 936.31 | 0 | -12.81(-1.35%) |
Apr 29, 2009 | 926.68 | 958.71 | 925.61 | 949.12 | 0 | +35.41(+3.88%) |
Apr 28, 2009 | 895.30 | 920.68 | 890.02 | 913.71 | 0 | +13.58(+1.51%) |
Apr 27, 2009 | 902.71 | 915.72 | 887.14 | 900.13 | 0 | -12.53(-1.37%) |
Apr 24, 2009 | 915.60 | 927.63 | 901.97 | 912.65 | 0 | +4.19(+0.46%) |
Apr 23, 2009 | 910.82 | 920.13 | 895.64 | 908.46 | 0 | +1.50(+0.17%) |
Apr 22, 2009 | 902.77 | 924.61 | 895.98 | 906.96 | 0 | -2.25(-0.25%) |
Apr 21, 2009 | 885.11 | 915.18 | 869.00 | 909.21 | 0 | +24.81(+2.80%) |
Apr 20, 2009 | 903.87 | 907.03 | 879.77 | 884.41 | 0 | -30.73(-3.36%) |
Apr 17, 2009 | 915.09 | 926.47 | 905.57 | 915.13 | 0 | +0.73(+0.08%) |
Apr 16, 2009 | 910.64 | 924.06 | 897.73 | 914.40 | 0 | +16.09(+1.79%) |
Apr 15, 2009 | 884.43 | 901.47 | 878.60 | 898.31 | 0 | +3.74(+0.42%) |
Apr 14, 2009 | 904.91 | 913.10 | 886.26 | 894.57 | 0 | -24.45(-2.66%) |
Apr 13, 2009 | 911.91 | 925.21 | 899.61 | 919.01 | 0 | +3.81(+0.42%) |
Apr 10, 2009 | 921.40 | 929.87 | 904.55 | 915.20 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 921.40 | 929.87 | 904.55 | 915.20 | 0 | +16.09(+1.79%) |
Apr 08, 2009 | 889.33 | 904.98 | 881.95 | 899.11 | 0 | +19.24(+2.19%) |
Apr 07, 2009 | 880.53 | 891.36 | 869.01 | 879.87 | 0 | -10.68(-1.20%) |
Apr 06, 2009 | 898.12 | 905.00 | 880.78 | 890.55 | 0 | -16.97(-1.87%) |
Apr 03, 2009 | 899.88 | 914.65 | 888.34 | 907.53 | 0 | +10.27(+1.15%) |
Apr 02, 2009 | 893.87 | 913.62 | 883.56 | 897.25 | 0 | +28.78(+3.31%) |
Apr 01, 2009 | 840.57 | 875.40 | 831.92 | 868.47 | 0 | +26.35(+3.13%) |
Mar 31, 2009 | 847.06 | 862.24 | 834.00 | 842.12 | 0 | +11.04(+1.33%) |
Mar 30, 2009 | 828.95 | 846.76 | 811.13 | 831.08 | 0 | -28.48(-3.31%) |
Mar 27, 2009 | 872.64 | 878.81 | 854.44 | 859.56 | 0 | -32.97(-3.69%) |
Mar 26, 2009 | 885.42 | 902.62 | 871.23 | 892.53 | 0 | +3.08(+0.35%) |
Mar 25, 2009 | 892.56 | 908.11 | 874.44 | 889.46 | 0 | -0.36(-0.04%) |
Mar 24, 2009 | 891.78 | 905.33 | 881.50 | 889.82 | 0 | -20.27(-2.23%) |
Mar 23, 2009 | 894.85 | 912.19 | 893.43 | 910.10 | 0 | +46.24(+5.35%) |
Mar 20, 2009 | 879.64 | 888.90 | 858.37 | 863.86 | 0 | -20.03(-2.27%) |
Mar 19, 2009 | 892.83 | 900.75 | 874.89 | 883.89 | 0 | -5.24(-0.59%) |
Mar 18, 2009 | 859.78 | 893.72 | 843.76 | 889.13 | 0 | +17.72(+2.03%) |
Mar 17, 2009 | 848.84 | 872.02 | 838.15 | 871.41 | 0 | +26.03(+3.08%) |
Mar 16, 2009 | 851.37 | 869.97 | 839.51 | 845.38 | 0 | +14.79(+1.78%) |
Mar 13, 2009 | 830.42 | 839.39 | 811.88 | 830.58 | 0 | +1.17(+0.14%) |
Mar 12, 2009 | 804.88 | 832.07 | 794.74 | 829.41 | 0 | +22.21(+2.75%) |
Mar 11, 2009 | 821.33 | 828.95 | 799.23 | 807.20 | 0 | +1.73(+0.21%) |
Mar 10, 2009 | 783.69 | 808.37 | 780.00 | 805.47 | 0 | +43.51(+5.71%) |
Mar 09, 2009 | 759.04 | 779.29 | 752.95 | 761.96 | 0 | -12.47(-1.61%) |
Mar 06, 2009 | 775.02 | 791.43 | 752.97 | 774.43 | 0 | +14.18(+1.87%) |
Mar 05, 2009 | 773.92 | 781.06 | 753.55 | 760.25 | 0 | -29.59(-3.75%) |
Mar 04, 2009 | 772.39 | 799.57 | 766.59 | 789.84 | 0 | +35.61(+4.72%) |
Mar 03, 2009 | 770.30 | 779.53 | 741.47 | 754.24 | 0 | -3.84(-0.51%) |
Mar 02, 2009 | 783.73 | 785.71 | 753.79 | 758.07 | 0 | -37.28(-4.69%) |
Feb 27, 2009 | 793.37 | 814.95 | 782.07 | 795.35 | 0 | +0.01(+0.00%) |
Feb 26, 2009 | 814.24 | 820.17 | 793.58 | 795.35 | 0 | -0.36(-0.05%) |
Feb 25, 2009 | 790.43 | 812.39 | 772.30 | 795.71 | 0 | -13.16(-1.63%) |
Feb 24, 2009 | 775.50 | 814.33 | 765.73 | 808.87 | 0 | +37.93(+4.92%) |
Feb 23, 2009 | 799.85 | 810.57 | 763.03 | 770.94 | 0 | -18.54(-2.35%) |
Feb 20, 2009 | 806.52 | 814.03 | 775.91 | 789.48 | 0 | -19.44(-2.40%) |
Feb 19, 2009 | 828.05 | 833.62 | 806.03 | 808.92 | 0 | -7.19(-0.88%) |
Feb 18, 2009 | 822.93 | 830.97 | 805.61 | 816.12 | 0 | -8.15(-0.99%) |
Feb 17, 2009 | 836.27 | 843.01 | 819.15 | 824.27 | 0 | -51.64(-5.90%) |
Feb 16, 2009 | 878.79 | 890.59 | 863.66 | 875.91 | 0 | +0.00(+0.00%) |
Feb 13, 2009 | 878.79 | 890.59 | 863.66 | 875.91 | 0 | -9.37(-1.06%) |
Feb 12, 2009 | 866.04 | 887.20 | 854.68 | 885.28 | 0 | +5.18(+0.59%) |
Feb 11, 2009 | 869.39 | 892.72 | 860.33 | 880.10 | 0 | +16.11(+1.86%) |
Feb 10, 2009 | 897.21 | 909.00 | 855.71 | 863.99 | 0 | -43.68(-4.81%) |
Feb 09, 2009 | 902.36 | 919.03 | 888.90 | 907.68 | 0 | +0.86(+0.10%) |
Feb 06, 2009 | 882.63 | 914.81 | 877.76 | 906.81 | 0 | +28.41(+3.23%) |
Feb 05, 2009 | 853.66 | 884.22 | 844.14 | 878.40 | 0 | +12.57(+1.45%) |
Feb 04, 2009 | 860.08 | 886.00 | 852.48 | 865.83 | 0 | -1.94(-0.22%) |
Feb 03, 2009 | 848.40 | 871.18 | 840.55 | 867.76 | 0 | +20.96(+2.47%) |