Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 130.52 | 130.52 | 127.68 | 128.83 | 117,567 | -0.59(-0.45%) |
May 28, 2009 | 132.11 | 132.11 | 128.60 | 129.42 | 91,522 | -2.67(-2.02%) |
May 27, 2009 | 125.64 | 134.60 | 125.64 | 132.09 | 312,405 | +3.07(+2.38%) |
May 26, 2009 | 127.03 | 130.00 | 126.51 | 129.02 | 146,384 | +1.92(+1.51%) |
May 22, 2009 | 132.35 | 132.37 | 126.58 | 127.10 | 108,517 | -3.52(-2.69%) |
May 21, 2009 | 129.53 | 134.50 | 129.16 | 130.61 | 321,259 | -0.73(-0.55%) |
May 20, 2009 | 128.67 | 133.85 | 127.52 | 131.34 | 230,769 | +3.80(+2.98%) |
May 19, 2009 | 125.69 | 128.62 | 123.42 | 127.54 | 138,636 | +2.32(+1.85%) |
May 18, 2009 | 120.20 | 126.11 | 119.45 | 125.22 | 225,687 | +5.02(+4.17%) |
May 15, 2009 | 124.12 | 124.70 | 119.03 | 120.20 | 334,048 | -4.50(-3.61%) |
May 14, 2009 | 124.70 | 126.70 | 123.53 | 124.70 | 153,985 | +0.47(+0.38%) |
May 13, 2009 | 124.92 | 125.76 | 123.72 | 124.24 | 218,940 | -1.15(-0.92%) |
May 12, 2009 | 125.55 | 126.51 | 123.93 | 125.39 | 105,613 | +0.45(+0.36%) |
May 11, 2009 | 123.06 | 128.25 | 123.06 | 124.94 | 185,069 | -0.77(-0.61%) |
May 08, 2009 | 131.18 | 132.32 | 124.66 | 125.71 | 338,734 | -5.84(-4.44%) |
May 07, 2009 | 132.44 | 133.67 | 129.23 | 131.55 | 252,631 | -0.40(-0.30%) |
May 06, 2009 | 133.00 | 134.20 | 130.38 | 131.95 | 397,159 | -1.50(-1.12%) |
May 05, 2009 | 131.27 | 133.89 | 127.52 | 133.45 | 347,265 | +1.10(+0.83%) |
May 04, 2009 | 125.97 | 132.75 | 124.68 | 132.35 | 355,997 | +8.77(+7.09%) |
May 01, 2009 | 123.58 | 125.06 | 121.89 | 123.58 | 179,111 | -0.61(-0.49%) |
Apr 30, 2009 | 123.25 | 126.46 | 121.61 | 124.19 | 527,802 | +3.42(+2.83%) |
Apr 29, 2009 | 123.91 | 125.41 | 119.81 | 120.77 | 318,001 | -1.48(-1.21%) |
Apr 28, 2009 | 125.34 | 125.74 | 121.64 | 122.24 | 199,874 | -3.56(-2.83%) |
Apr 27, 2009 | 126.96 | 128.76 | 124.61 | 125.81 | 139,673 | -1.85(-1.45%) |
Apr 24, 2009 | 121.54 | 128.93 | 121.54 | 127.66 | 264,163 | +6.10(+5.01%) |
Apr 23, 2009 | 122.22 | 123.11 | 119.57 | 121.56 | 410,178 | -0.33(-0.27%) |
Apr 22, 2009 | 121.14 | 123.91 | 119.15 | 121.89 | 351,309 | -1.99(-1.61%) |
Apr 21, 2009 | 119.59 | 124.21 | 116.31 | 123.89 | 431,377 | +3.75(+3.12%) |
Apr 20, 2009 | 118.03 | 120.70 | 117.79 | 120.13 | 420,785 | -0.92(-0.76%) |
Apr 17, 2009 | 116.85 | 123.58 | 115.75 | 121.05 | 338,241 | +5.16(+4.45%) |
Apr 16, 2009 | 118.26 | 120.11 | 110.27 | 115.89 | 836,468 | -2.09(-1.77%) |
Apr 15, 2009 | 125.41 | 126.67 | 116.53 | 117.98 | 327,339 | -7.15(-5.71%) |
Apr 14, 2009 | 122.29 | 128.13 | 122.06 | 125.13 | 372,689 | +2.37(+1.93%) |
Apr 13, 2009 | 123.70 | 127.28 | 122.36 | 122.76 | 156,654 | -0.68(-0.55%) |
Apr 09, 2009 | 124.24 | 125.39 | 122.01 | 123.44 | 186,241 | +0.80(+0.65%) |
Apr 08, 2009 | 121.61 | 123.95 | 120.11 | 122.64 | 150,303 | +0.94(+0.77%) |
Apr 07, 2009 | 122.17 | 123.20 | 120.44 | 121.70 | 194,954 | -1.83(-1.48%) |
Apr 06, 2009 | 122.69 | 124.19 | 122.13 | 123.53 | 124,251 | +0.21(+0.17%) |
Apr 03, 2009 | 125.81 | 125.81 | 120.02 | 123.32 | 164,888 | -0.54(-0.44%) |
Apr 02, 2009 | 120.58 | 125.17 | 119.17 | 123.86 | 253,559 | +6.19(+5.26%) |
Apr 01, 2009 | 114.02 | 118.26 | 113.59 | 117.67 | 156,186 | -0.12(-0.10%) |
Mar 31, 2009 | 119.55 | 121.89 | 116.83 | 117.79 | 255,165 | -1.22(-1.02%) |
Mar 30, 2009 | 120.42 | 120.42 | 115.70 | 119.01 | 269,476 | -3.49(-2.85%) |
Mar 26, 2009 | 119.90 | 123.30 | 119.55 | 122.50 | 177,325 | +2.34(+1.95%) |
Mar 25, 2009 | 121.78 | 125.83 | 118.45 | 120.16 | 264,961 | -0.07(-0.06%) |
Mar 24, 2009 | 114.39 | 123.44 | 114.39 | 120.23 | 315,774 | +4.12(+3.55%) |
Mar 23, 2009 | 115.82 | 116.69 | 115.12 | 116.10 | 204,579 | +5.09(+4.58%) |
Mar 20, 2009 | 108.72 | 111.34 | 108.39 | 111.02 | 194,476 | -0.62(-0.56%) |
Mar 19, 2009 | 110.88 | 112.96 | 108.91 | 111.64 | 189,297 | +0.74(+0.67%) |
Mar 18, 2009 | 107.76 | 111.34 | 106.67 | 110.90 | 160,109 | +3.14(+2.91%) |
Mar 17, 2009 | 105.51 | 109.42 | 105.48 | 107.76 | 240,443 | +0.84(+0.79%) |
Mar 16, 2009 | 110.20 | 110.24 | 103.56 | 106.91 | 339,202 | -3.28(-2.98%) |
Mar 13, 2009 | 107.94 | 110.52 | 105.48 | 110.20 | 0 | +1.29(+1.18%) |
Mar 12, 2009 | 103.49 | 109.63 | 102.93 | 108.91 | 229,450 | +4.81(+4.62%) |
Mar 11, 2009 | 100.84 | 105.48 | 100.80 | 104.10 | 157,286 | +0.30(+0.29%) |
Mar 10, 2009 | 96.48 | 104.08 | 96.48 | 103.80 | 240,818 | +6.94(+7.16%) |
Mar 09, 2009 | 95.83 | 98.45 | 95.83 | 96.86 | 190,220 | -1.83(-1.85%) |
Mar 06, 2009 | 97.42 | 99.25 | 96.13 | 98.69 | 0 | +0.89(+0.91%) |
Mar 05, 2009 | 98.29 | 101.73 | 96.79 | 97.80 | 104,557 | -3.49(-3.45%) |
Mar 04, 2009 | 102.08 | 103.96 | 101.17 | 101.29 | 288,193 | +4.01(+4.12%) |