Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 124.58 | 126.01 | 115.93 | 120.21 | 64,120 | -6.46(-5.10%) |
Apr 29, 2009 | 115.74 | 128.95 | 115.65 | 126.67 | 66,233 | +11.02(+9.53%) |
Apr 28, 2009 | 108.24 | 118.59 | 106.91 | 115.65 | 36,407 | +6.08(+5.55%) |
Apr 27, 2009 | 108.05 | 110.71 | 107.00 | 109.57 | 32,945 | -0.38(-0.35%) |
Apr 24, 2009 | 109.28 | 112.32 | 107.29 | 109.95 | 53,681 | +2.57(+2.39%) |
Apr 23, 2009 | 112.42 | 116.50 | 101.30 | 107.38 | 136,535 | -20.24(-15.86%) |
Apr 22, 2009 | 120.69 | 130.28 | 119.54 | 127.62 | 31,903 | +5.51(+4.51%) |
Apr 21, 2009 | 120.59 | 124.39 | 118.97 | 122.11 | 22,561 | +2.00(+1.66%) |
Apr 20, 2009 | 123.25 | 126.48 | 118.12 | 120.11 | 21,712 | -6.56(-5.18%) |
Apr 17, 2009 | 122.20 | 128.00 | 120.40 | 126.67 | 28,389 | +5.13(+4.22%) |
Apr 16, 2009 | 123.06 | 124.87 | 119.16 | 121.54 | 48,668 | -0.09(-0.08%) |
Apr 15, 2009 | 120.11 | 127.34 | 116.79 | 121.64 | 40,179 | +0.09(+0.08%) |
Apr 14, 2009 | 130.00 | 130.09 | 119.54 | 121.54 | 42,872 | -11.21(-8.45%) |
Apr 13, 2009 | 132.47 | 133.32 | 128.10 | 132.75 | 15,620 | -1.62(-1.20%) |
Apr 09, 2009 | 128.00 | 135.32 | 126.58 | 134.37 | 18,311 | +8.55(+6.80%) |
Apr 08, 2009 | 122.97 | 125.91 | 122.02 | 125.82 | 11,634 | +3.33(+2.72%) |
Apr 07, 2009 | 125.44 | 125.53 | 120.97 | 122.49 | 27,663 | -5.23(-4.09%) |
Apr 06, 2009 | 130.66 | 130.85 | 123.92 | 127.72 | 19,826 | -4.94(-3.72%) |
Apr 03, 2009 | 129.33 | 133.89 | 126.10 | 132.66 | 24,108 | +4.28(+3.33%) |
Apr 02, 2009 | 123.44 | 131.04 | 121.16 | 128.38 | 40,192 | +8.17(+6.80%) |
Apr 01, 2009 | 116.69 | 120.88 | 116.03 | 120.21 | 28,058 | +2.85(+2.43%) |
Mar 31, 2009 | 120.11 | 121.25 | 115.36 | 117.36 | 23,880 | -1.33(-1.12%) |
Mar 30, 2009 | 119.92 | 120.78 | 114.32 | 118.69 | 23,554 | -6.56(-5.24%) |
Mar 26, 2009 | 119.35 | 126.01 | 118.97 | 125.25 | 25,108 | +6.27(+5.27%) |
Mar 25, 2009 | 119.83 | 123.25 | 114.60 | 118.97 | 18,230 | +4.47(+3.90%) |
Mar 24, 2009 | 118.78 | 120.11 | 114.13 | 114.51 | 22,515 | -5.13(-4.29%) |
Mar 23, 2009 | 113.95 | 120.69 | 112.61 | 119.64 | 30,990 | +7.03(+6.24%) |
Mar 20, 2009 | 116.98 | 117.36 | 111.75 | 112.61 | 30,469 | -3.23(-2.79%) |
Mar 19, 2009 | 116.03 | 117.93 | 114.51 | 115.84 | 21,060 | +1.61(+1.41%) |
Mar 18, 2009 | 109.57 | 116.31 | 107.29 | 114.22 | 29,542 | +4.09(+3.71%) |
Mar 17, 2009 | 104.62 | 110.14 | 102.44 | 110.14 | 17,990 | +5.80(+5.56%) |
Mar 16, 2009 | 106.91 | 108.43 | 103.77 | 104.34 | 24,028 | -1.90(-1.79%) |
Mar 13, 2009 | 107.29 | 108.52 | 103.67 | 106.24 | 22,102 | -0.86(-0.80%) |
Mar 12, 2009 | 100.63 | 107.57 | 98.07 | 107.10 | 22,871 | +5.61(+5.52%) |
Mar 11, 2009 | 104.72 | 106.24 | 100.06 | 101.49 | 22,485 | -3.23(-3.09%) |
Mar 10, 2009 | 98.83 | 105.00 | 96.64 | 104.72 | 37,542 | +7.03(+7.20%) |
Mar 09, 2009 | 100.73 | 100.73 | 97.31 | 97.69 | 65,244 | -4.94(-4.81%) |
Mar 06, 2009 | 104.25 | 105.00 | 99.68 | 102.63 | 26,973 | -1.05(-1.01%) |
Mar 05, 2009 | 107.67 | 108.33 | 100.25 | 103.67 | 60,239 | -5.89(-5.38%) |
Mar 04, 2009 | 109.38 | 110.99 | 107.38 | 109.57 | 32,955 | -3.23(-2.86%) |
Mar 02, 2009 | 118.21 | 121.35 | 112.04 | 112.80 | 52,018 | -7.60(-6.31%) |
Feb 27, 2009 | 118.31 | 123.34 | 117.07 | 120.40 | 50,598 | +0.95(+0.80%) |
Feb 26, 2009 | 122.49 | 123.73 | 117.83 | 119.45 | 36,862 | -1.71(-1.41%) |
Feb 25, 2009 | 124.96 | 124.96 | 119.35 | 121.16 | 58,246 | -3.23(-2.60%) |
Feb 24, 2009 | 118.78 | 125.91 | 118.50 | 124.39 | 42,775 | +5.89(+4.97%) |
Feb 23, 2009 | 125.25 | 125.25 | 117.74 | 118.50 | 55,848 | -10.26(-7.97%) |
Feb 20, 2009 | 130.09 | 132.66 | 123.44 | 128.76 | 82,787 | -3.33(-2.52%) |
Feb 19, 2009 | 144.54 | 144.63 | 131.61 | 132.09 | 57,176 | -18.15(-12.08%) |
Feb 18, 2009 | 137.50 | 153.56 | 137.22 | 150.24 | 102,913 | -9.12(-5.72%) |
Feb 17, 2009 | 152.04 | 161.45 | 151.28 | 159.36 | 39,735 | -2.66(-1.64%) |
Feb 13, 2009 | 163.83 | 164.40 | 158.98 | 162.02 | 24,254 | -1.81(-1.10%) |
Feb 12, 2009 | 161.17 | 168.48 | 160.50 | 163.83 | 32,072 | -3.14(-1.88%) |
Feb 11, 2009 | 168.67 | 172.19 | 166.11 | 166.96 | 23,295 | -1.43(-0.85%) |
Feb 10, 2009 | 168.86 | 177.32 | 168.01 | 168.39 | 32,345 | -2.00(-1.17%) |
Feb 09, 2009 | 168.86 | 175.06 | 168.86 | 170.38 | 18,558 | +0.38(+0.22%) |
Feb 06, 2009 | 165.35 | 173.81 | 165.35 | 170.00 | 28,954 | +3.80(+2.29%) |
Feb 05, 2009 | 165.92 | 167.53 | 163.07 | 166.20 | 22,889 | -0.76(-0.46%) |
Feb 04, 2009 | 166.20 | 172.09 | 164.59 | 166.96 | 17,702 | +1.42(+0.86%) |
Feb 03, 2009 | 164.49 | 168.58 | 162.21 | 165.54 | 26,086 | +1.81(+1.10%) |