Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 100.66 | 101.55 | 98.05 | 100.65 | 31,706,332 | +1.03(+1.04%) |
Apr 29, 2009 | 95.57 | 100.21 | 95.24 | 99.61 | 29,364,306 | +5.10(+5.39%) |
Apr 28, 2009 | 94.12 | 95.75 | 93.83 | 94.52 | 19,032,460 | -0.18(-0.19%) |
Apr 27, 2009 | 93.47 | 97.41 | 93.47 | 94.70 | 24,423,202 | -0.31(-0.33%) |
Apr 24, 2009 | 96.54 | 96.89 | 94.19 | 95.01 | 28,612,160 | -1.18(-1.23%) |
Apr 23, 2009 | 95.28 | 96.32 | 92.59 | 96.19 | 25,705,102 | +1.82(+1.93%) |
Apr 22, 2009 | 92.90 | 97.75 | 0.9556 | 94.37 | 36,027,124 | +0.07(+0.07%) |
Apr 21, 2009 | 89.10 | 94.80 | 88.81 | 94.30 | 31,626,724 | +4.22(+4.69%) |
Apr 20, 2009 | 91.62 | 93.13 | 90.07 | 90.08 | 27,575,672 | -4.38(-4.64%) |
Apr 17, 2009 | 94.65 | 96.31 | 93.18 | 94.46 | 27,894,580 | -0.46(-0.49%) |
Apr 16, 2009 | 96.41 | 96.87 | 93.66 | 94.92 | 30,098,014 | +0.00(+0.00%) |
Apr 15, 2009 | 91.42 | 95.64 | 88.95 | 94.92 | 52,765,608 | +4.76(+5.28%) |
Apr 14, 2009 | 96.94 | 97.31 | 90.15 | 90.16 | 102,003,336 | -11.78(-11.56%) |
Apr 13, 2009 | 96.19 | 102.82 | 95.95 | 101.94 | 46,354,376 | +4.56(+4.68%) |
Apr 09, 2009 | 93.83 | 97.89 | 91.99 | 97.38 | 32,697,660 | +7.50(+8.35%) |
Apr 08, 2009 | 91.93 | 92.07 | 88.12 | 89.88 | 26,055,122 | -1.04(-1.15%) |
Apr 07, 2009 | 89.29 | 93.80 | 88.95 | 90.92 | 28,321,498 | -0.45(-0.49%) |
Apr 06, 2009 | 90.86 | 92.39 | 89.33 | 91.37 | 26,936,270 | -2.15(-2.30%) |
Apr 03, 2009 | 88.35 | 93.80 | 88.16 | 93.52 | 30,248,104 | +4.06(+4.54%) |
Apr 02, 2009 | 90.24 | 90.78 | 88.12 | 89.46 | 38,369,996 | +3.08(+3.56%) |
Apr 01, 2009 | 81.54 | 87.21 | 81.41 | 86.39 | 31,751,350 | +3.34(+4.03%) |
Mar 31, 2009 | 80.53 | 84.98 | 80.27 | 83.04 | 33,067,124 | +4.35(+5.53%) |
Mar 30, 2009 | 81.54 | 82.28 | 78.69 | 78.69 | 27,262,992 | -9.03(-10.30%) |
Mar 26, 2009 | 87.72 | 88.66 | 85.73 | 87.72 | 36,826,632 | -0.75(-0.85%) |
Mar 25, 2009 | 87.04 | 89.22 | 83.13 | 88.47 | 41,883,936 | +1.84(+2.12%) |
Mar 24, 2009 | 86.62 | 90.58 | 85.64 | 86.63 | 39,469,208 | -1.04(-1.19%) |
Mar 23, 2009 | 83.68 | 87.67 | 82.49 | 87.67 | 42,870,132 | +11.44(+15.01%) |
Mar 20, 2009 | 77.94 | 78.72 | 74.49 | 76.23 | 37,207,652 | -3.68(-4.61%) |
Mar 19, 2009 | 81.97 | 82.85 | 77.75 | 79.91 | 36,483,444 | -2.53(-3.07%) |
Mar 18, 2009 | 76.43 | 83.64 | 75.74 | 82.44 | 43,884,516 | +4.90(+6.32%) |
Mar 17, 2009 | 72.56 | 77.53 | 72.49 | 77.53 | 29,820,572 | +3.99(+5.42%) |
Mar 16, 2009 | 78.58 | 79.43 | 72.99 | 73.55 | 36,056,216 | -3.84(-4.96%) |
Mar 13, 2009 | 76.59 | 78.20 | 74.91 | 77.39 | 0 | +1.21(+1.59%) |
Mar 12, 2009 | 72.08 | 76.37 | 70.63 | 76.17 | 39,341,660 | +3.81(+5.26%) |
Mar 11, 2009 | 68.06 | 73.23 | 67.03 | 72.37 | 48,502,484 | +6.00(+9.04%) |
Mar 10, 2009 | 60.84 | 66.93 | 60.39 | 66.37 | 44,669,576 | +8.44(+14.58%) |
Mar 09, 2009 | 57.78 | 60.62 | 57.01 | 57.92 | 30,193,206 | -1.33(-2.25%) |
Mar 06, 2009 | 64.49 | 66.17 | 57.37 | 59.25 | 0 | -4.75(-7.43%) |
Mar 05, 2009 | 64.92 | 67.13 | 62.15 | 64.01 | 31,696,292 | -2.94(-4.39%) |
Mar 04, 2009 | 66.50 | 68.93 | 63.84 | 66.94 | 35,814,520 | -1.64(-2.40%) |
Mar 02, 2009 | 68.82 | 70.66 | 67.02 | 68.59 | 30,734,342 | -2.75(-3.85%) |
Feb 27, 2009 | 69.42 | 73.14 | 68.53 | 71.34 | 0 | -0.33(-0.46%) |
Feb 26, 2009 | 72.29 | 73.63 | 70.51 | 71.67 | 35,131,484 | +1.24(+1.76%) |
Feb 25, 2009 | 71.71 | 73.23 | 68.38 | 70.43 | 46,282,180 | -2.40(-3.29%) |
Feb 24, 2009 | 63.86 | 72.91 | 63.84 | 72.83 | 42,263,940 | +10.11(+16.12%) |
Feb 23, 2009 | 67.76 | 68.75 | 62.50 | 62.72 | 28,469,046 | -3.54(-5.34%) |
Feb 20, 2009 | 64.19 | 68.26 | 62.09 | 66.26 | 46,155,876 | -1.11(-1.65%) |
Feb 19, 2009 | 67.68 | 69.61 | 66.99 | 67.37 | 31,250,968 | +1.18(+1.79%) |
Feb 18, 2009 | 68.68 | 68.68 | 63.50 | 66.19 | 41,625,172 | -0.95(-1.41%) |
Feb 17, 2009 | 72.26 | 72.44 | 66.41 | 67.13 | 39,678,228 | -8.41(-11.14%) |
Feb 13, 2009 | 74.41 | 76.74 | 74.02 | 75.55 | 29,339,762 | +0.68(+0.91%) |
Feb 12, 2009 | 72.57 | 75.35 | 71.64 | 74.86 | 29,243,524 | +0.68(+0.92%) |
Feb 11, 2009 | 71.86 | 74.36 | 70.82 | 74.18 | 24,966,134 | +3.38(+4.77%) |
Feb 10, 2009 | 75.81 | 76.67 | 70.26 | 70.81 | 38,120,776 | -5.87(-7.65%) |
Feb 09, 2009 | 75.99 | 77.28 | 74.12 | 76.67 | 23,921,580 | +1.03(+1.37%) |
Feb 06, 2009 | 73.84 | 75.65 | 71.72 | 75.64 | 33,909,428 | +2.91(+4.01%) |
Feb 05, 2009 | 67.96 | 74.17 | 67.56 | 72.73 | 43,213,788 | +3.82(+5.55%) |
Feb 04, 2009 | 65.56 | 70.43 | 65.36 | 68.90 | 38,018,640 | +4.04(+6.23%) |
Feb 03, 2009 | 66.03 | 66.19 | 62.50 | 64.86 | 24,824,522 | -0.60(-0.91%) |