Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 117.02 | 117.33 | 114.54 | 115.48 | 12,274,798 | -1.50(-1.29%) |
Jun 29, 2009 | 115.53 | 117.10 | 114.43 | 116.99 | 10,004,012 | +2.05(+1.79%) |
Jun 26, 2009 | 113.17 | 116.07 | 112.73 | 114.94 | 12,564,293 | +1.81(+1.60%) |
Jun 25, 2009 | 111.56 | 113.28 | 111.21 | 113.13 | 12,940,643 | +1.39(+1.25%) |
Jun 24, 2009 | 111.64 | 113.33 | 110.68 | 111.73 | 14,721,803 | +1.14(+1.03%) |
Jun 23, 2009 | 108.36 | 110.61 | 107.78 | 110.59 | 14,116,418 | +3.27(+3.05%) |
Jun 22, 2009 | 111.12 | 112.41 | 107.31 | 107.31 | 17,794,636 | -4.79(-4.28%) |
Jun 19, 2009 | 112.16 | 113.09 | 110.85 | 112.11 | 12,096,745 | +0.03(+0.03%) |
Jun 18, 2009 | 109.62 | 112.55 | 109.37 | 112.08 | 13,439,452 | +2.63(+2.40%) |
Jun 17, 2009 | 112.91 | 112.86 | 108.90 | 109.44 | 17,903,704 | -3.47(-3.07%) |
Jun 16, 2009 | 112.74 | 114.24 | 112.21 | 112.91 | 12,932,786 | -0.44(-0.39%) |
Jun 15, 2009 | 112.92 | 114.04 | 111.93 | 113.35 | 11,161,125 | -0.72(-0.63%) |
Jun 12, 2009 | 113.09 | 114.69 | 112.91 | 114.07 | 10,482,773 | +0.38(+0.34%) |
Jun 11, 2009 | 114.45 | 115.88 | 113.57 | 113.69 | 15,417,900 | -1.20(-1.04%) |
Jun 10, 2009 | 117.43 | 117.48 | 113.20 | 114.89 | 18,316,640 | -2.06(-1.76%) |
Jun 09, 2009 | 116.70 | 118.11 | 116.00 | 116.95 | 14,766,415 | +0.75(+0.65%) |
Jun 08, 2009 | 115.74 | 117.05 | 114.94 | 116.20 | 13,927,596 | -0.52(-0.44%) |
Jun 05, 2009 | 118.31 | 118.41 | 116.47 | 116.71 | 16,367,625 | -0.36(-0.31%) |
Jun 04, 2009 | 113.30 | 117.29 | 113.10 | 117.07 | 21,911,306 | +5.73(+5.15%) |
Jun 03, 2009 | 111.15 | 112.22 | 110.24 | 111.34 | 15,077,624 | -0.77(-0.69%) |
Jun 02, 2009 | 112.20 | 113.55 | 111.23 | 112.11 | 15,305,480 | -0.94(-0.83%) |
Jun 01, 2009 | 114.20 | 115.43 | 112.25 | 113.05 | 23,496,422 | -0.19(-0.17%) |
May 29, 2009 | 114.21 | 114.28 | 110.66 | 113.23 | 18,044,818 | -0.06(-0.06%) |
May 28, 2009 | 110.95 | 113.80 | 109.10 | 113.30 | 18,899,408 | +3.63(+3.31%) |
May 27, 2009 | 111.39 | 113.96 | 109.66 | 109.66 | 21,317,276 | -1.56(-1.40%) |
May 26, 2009 | 105.43 | 111.28 | 105.43 | 111.22 | 17,578,686 | +4.42(+4.14%) |
May 22, 2009 | 107.92 | 108.86 | 106.56 | 106.80 | 11,574,136 | -0.63(-0.59%) |
May 21, 2009 | 105.00 | 109.22 | 104.89 | 107.43 | 20,362,758 | +0.56(+0.53%) |
May 20, 2009 | 111.47 | 111.72 | 106.54 | 106.87 | 27,356,140 | -3.69(-3.34%) |
May 19, 2009 | 111.69 | 113.46 | 110.56 | 110.56 | 19,564,982 | -1.57(-1.40%) |
May 18, 2009 | 107.46 | 112.12 | 107.13 | 112.12 | 23,510,118 | +6.85(+6.51%) |
May 15, 2009 | 104.97 | 106.60 | 103.55 | 105.27 | 18,837,562 | +0.63(+0.60%) |
May 14, 2009 | 101.13 | 105.30 | 100.99 | 104.64 | 22,229,472 | +3.40(+3.36%) |
May 13, 2009 | 104.33 | 104.48 | 100.30 | 101.24 | 23,761,396 | -3.52(-3.36%) |
May 12, 2009 | 107.33 | 108.40 | 103.55 | 104.77 | 26,884,644 | -1.58(-1.49%) |
May 11, 2009 | 107.19 | 108.84 | 105.61 | 106.35 | 23,475,572 | -2.98(-2.73%) |
May 08, 2009 | 105.65 | 109.33 | 104.29 | 109.33 | 24,457,626 | +5.22(+5.01%) |
May 07, 2009 | 110.42 | 110.88 | 103.24 | 104.12 | 29,575,954 | -4.93(-4.52%) |
May 06, 2009 | 107.15 | 109.94 | 106.56 | 109.05 | 26,096,118 | +3.15(+2.97%) |
May 05, 2009 | 104.09 | 106.68 | 103.82 | 105.90 | 21,462,976 | +0.81(+0.77%) |
May 04, 2009 | 102.64 | 105.29 | 102.33 | 105.08 | 29,916,496 | +5.55(+5.57%) |
May 01, 2009 | 100.18 | 102.03 | 98.82 | 99.54 | 22,393,994 | -1.11(-1.10%) |
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%) |