Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 984.48 | 1001 | 965.14 | 990.81 | 0 | +9.44(+0.96%) |
May 28, 2009 | 978.14 | 994.02 | 955.75 | 981.37 | 0 | +8.79(+0.90%) |
May 27, 2009 | 980.81 | 999.90 | 962.85 | 972.58 | 0 | -5.63(-0.58%) |
May 26, 2009 | 944.17 | 986.55 | 936.30 | 978.21 | 0 | +28.02(+2.95%) |
May 25, 2009 | 955.31 | 968.34 | 937.57 | 950.19 | 0 | -0.09(-0.01%) |
May 22, 2009 | 955.31 | 968.34 | 937.57 | 950.28 | 0 | -0.82(-0.09%) |
May 21, 2009 | 958.78 | 971.54 | 932.60 | 951.10 | 0 | -17.78(-1.84%) |
May 20, 2009 | 977.70 | 997.88 | 959.30 | 968.88 | 0 | -2.43(-0.25%) |
May 19, 2009 | 962.60 | 987.55 | 949.72 | 971.30 | 0 | +6.20(+0.64%) |
May 18, 2009 | 948.19 | 971.94 | 933.90 | 965.10 | 0 | +29.78(+3.18%) |
May 15, 2009 | 937.53 | 954.84 | 921.81 | 935.33 | 0 | -1.32(-0.14%) |
May 14, 2009 | 923.60 | 949.80 | 914.02 | 936.64 | 0 | +15.32(+1.66%) |
May 13, 2009 | 937.48 | 948.27 | 910.94 | 921.33 | 0 | -25.82(-2.73%) |
May 12, 2009 | 959.95 | 970.78 | 930.03 | 947.14 | 0 | -5.72(-0.60%) |
May 11, 2009 | 947.35 | 970.28 | 931.79 | 952.86 | 0 | -8.82(-0.92%) |
May 08, 2009 | 962.36 | 980.24 | 936.57 | 961.68 | 0 | +10.33(+1.09%) |
May 07, 2009 | 988.44 | 995.82 | 937.21 | 951.36 | 0 | -31.94(-3.25%) |
May 06, 2009 | 986.79 | 1001 | 960.95 | 983.30 | 0 | +4.11(+0.42%) |
May 05, 2009 | 978.48 | 993.32 | 958.12 | 979.19 | 0 | -3.86(-0.39%) |
May 04, 2009 | 971.66 | 990.77 | 957.10 | 983.04 | 0 | +29.39(+3.08%) |
May 01, 2009 | 949.96 | 967.55 | 930.01 | 953.65 | 0 | +8.52(+0.90%) |
Apr 30, 2009 | 948.42 | 971.76 | 928.79 | 945.13 | 0 | +7.41(+0.79%) |
Apr 29, 2009 | 920.34 | 954.02 | 910.55 | 937.72 | 0 | +26.71(+2.93%) |
Apr 28, 2009 | 904.54 | 926.56 | 892.61 | 911.01 | 0 | -1.85(-0.20%) |
Apr 27, 2009 | 908.05 | 932.89 | 896.06 | 912.86 | 0 | -10.58(-1.15%) |
Apr 24, 2009 | 914.24 | 936.18 | 897.75 | 923.44 | 0 | +8.30(+0.91%) |
Apr 23, 2009 | 921.67 | 932.65 | 893.13 | 915.14 | 0 | -4.67(-0.51%) |
Apr 22, 2009 | 907.15 | 943.94 | 897.79 | 919.81 | 0 | +6.64(+0.73%) |
Apr 21, 2009 | 891.95 | 923.59 | 882.75 | 913.16 | 0 | +17.04(+1.90%) |
Apr 20, 2009 | 915.10 | 924.32 | 879.34 | 896.12 | 0 | -35.19(-3.78%) |
Apr 17, 2009 | 927.82 | 943.13 | 910.20 | 931.32 | 0 | +4.04(+0.44%) |
Apr 16, 2009 | 911.96 | 937.62 | 890.76 | 927.27 | 0 | +25.98(+2.88%) |
Apr 15, 2009 | 893.58 | 911.73 | 879.60 | 901.30 | 0 | +1.02(+0.11%) |
Apr 14, 2009 | 905.81 | 921.84 | 886.34 | 900.28 | 0 | -12.79(-1.40%) |
Apr 13, 2009 | 907.05 | 924.21 | 889.51 | 913.07 | 0 | +0.71(+0.08%) |
Apr 10, 2009 | 896.85 | 921.61 | 884.98 | 912.36 | 0 | +0.07(+0.01%) |
Apr 09, 2009 | 896.85 | 921.61 | 884.96 | 912.29 | 0 | +31.79(+3.61%) |
Apr 08, 2009 | 871.56 | 891.84 | 859.46 | 880.50 | 0 | +14.89(+1.72%) |
Apr 07, 2009 | 877.19 | 888.20 | 856.21 | 865.61 | 0 | -25.83(-2.90%) |
Apr 06, 2009 | 889.55 | 903.12 | 860.78 | 891.43 | 0 | -1.70(-0.19%) |
Apr 03, 2009 | 880.28 | 901.25 | 863.79 | 893.13 | 0 | +12.66(+1.44%) |
Apr 02, 2009 | 863.10 | 899.04 | 853.56 | 880.47 | 0 | +32.88(+3.88%) |
Apr 01, 2009 | 822.33 | 856.67 | 810.72 | 847.59 | 0 | +16.74(+2.01%) |
Mar 31, 2009 | 832.97 | 856.21 | 815.95 | 830.85 | 0 | +13.60(+1.66%) |
Mar 30, 2009 | 824.49 | 833.91 | 798.70 | 817.26 | 0 | -24.72(-2.94%) |
Mar 27, 2009 | 848.58 | 863.25 | 830.78 | 841.98 | 0 | -19.97(-2.32%) |
Mar 26, 2009 | 838.50 | 869.59 | 827.80 | 861.95 | 0 | +31.60(+3.81%) |
Mar 25, 2009 | 828.32 | 851.32 | 805.40 | 830.35 | 0 | +8.19(+1.00%) |
Mar 24, 2009 | 827.37 | 843.45 | 810.20 | 822.15 | 0 | -15.80(-1.88%) |
Mar 23, 2009 | 816.64 | 841.23 | 802.40 | 837.95 | 0 | +49.30(+6.25%) |
Mar 20, 2009 | 809.03 | 821.06 | 779.29 | 788.65 | 0 | -19.11(-2.37%) |
Mar 19, 2009 | 818.83 | 829.17 | 796.07 | 807.76 | 0 | -5.36(-0.66%) |
Mar 18, 2009 | 787.67 | 825.01 | 775.74 | 813.12 | 0 | +19.15(+2.41%) |
Mar 17, 2009 | 771.35 | 796.86 | 760.45 | 793.97 | 0 | +23.13(+3.00%) |
Mar 16, 2009 | 788.58 | 799.24 | 764.01 | 770.84 | 0 | -10.51(-1.35%) |
Mar 13, 2009 | 777.99 | 792.43 | 760.62 | 781.35 | 0 | +6.31(+0.81%) |
Mar 12, 2009 | 747.08 | 780.82 | 734.09 | 775.04 | 0 | +26.32(+3.51%) |
Mar 11, 2009 | 743.56 | 764.53 | 727.98 | 748.72 | 0 | +9.43(+1.28%) |
Mar 10, 2009 | 708.25 | 745.48 | 699.39 | 739.29 | 0 | +45.04(+6.49%) |
Mar 09, 2009 | 701.10 | 724.58 | 684.86 | 694.25 | 0 | -16.25(-2.29%) |
Mar 06, 2009 | 720.35 | 733.73 | 690.32 | 710.49 | 0 | -4.28(-0.60%) |
Mar 05, 2009 | 725.50 | 740.57 | 706.40 | 714.77 | 0 | -23.42(-3.17%) |
Mar 04, 2009 | 726.48 | 753.13 | 714.35 | 738.19 | 0 | +23.71(+3.32%) |
Mar 03, 2009 | 720.70 | 737.32 | 701.91 | 714.48 | 0 | +1.71(+0.24%) |