Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 116.90 | 116.90 | 113.61 | 115.84 | 6,669,176 | +1.07(+0.93%) |
May 28, 2009 | 114.70 | 115.48 | 112.13 | 114.77 | 6,156,651 | +1.90(+1.68%) |
May 27, 2009 | 116.69 | 117.79 | 112.63 | 112.87 | 9,083,963 | -4.58(-3.90%) |
May 26, 2009 | 112.40 | 117.54 | 112.10 | 117.45 | 7,443,946 | +2.95(+2.58%) |
May 22, 2009 | 112.14 | 115.15 | 111.25 | 114.50 | 9,017,427 | +4.95(+4.52%) |
May 21, 2009 | 111.03 | 111.57 | 107.25 | 109.55 | 11,935,118 | -4.68(-4.10%) |
May 20, 2009 | 116.07 | 118.32 | 113.65 | 114.23 | 12,355,717 | -0.25(-0.22%) |
May 19, 2009 | 111.37 | 115.51 | 110.82 | 114.48 | 10,810,987 | +3.02(+2.71%) |
May 18, 2009 | 109.17 | 111.46 | 107.83 | 111.46 | 6,738,650 | +4.32(+4.03%) |
May 15, 2009 | 109.23 | 110.75 | 105.20 | 107.14 | 12,845,838 | -0.79(-0.73%) |
May 14, 2009 | 102.33 | 108.60 | 102.33 | 107.93 | 12,253,759 | +5.30(+5.16%) |
May 13, 2009 | 100.53 | 105.44 | 100.06 | 102.63 | 15,093,816 | +2.70(+2.70%) |
May 12, 2009 | 96.59 | 102.78 | 96.31 | 99.93 | 15,731,349 | +4.97(+5.23%) |
May 11, 2009 | 93.28 | 96.88 | 92.75 | 94.96 | 5,500,537 | -1.19(-1.24%) |
May 08, 2009 | 94.56 | 96.31 | 91.32 | 96.15 | 6,503,542 | -0.95(-0.98%) |
May 07, 2009 | 97.25 | 97.41 | 92.17 | 97.10 | 6,889,551 | +1.06(+1.10%) |
May 06, 2009 | 97.08 | 97.39 | 94.72 | 96.04 | 5,613,623 | +0.67(+0.70%) |
May 05, 2009 | 95.92 | 97.37 | 93.77 | 95.37 | 6,066,414 | -0.90(-0.93%) |
May 04, 2009 | 92.90 | 96.43 | 92.06 | 96.27 | 8,941,254 | +5.76(+6.36%) |
May 01, 2009 | 86.87 | 91.80 | 86.87 | 90.51 | 8,142,267 | +4.02(+4.65%) |
Apr 30, 2009 | 86.95 | 88.85 | 85.70 | 86.49 | 5,501,194 | +0.89(+1.04%) |
Apr 29, 2009 | 83.60 | 86.22 | 83.25 | 85.60 | 5,384,023 | +3.48(+4.24%) |
Apr 28, 2009 | 80.66 | 83.10 | 80.30 | 82.12 | 4,341,817 | +0.44(+0.54%) |
Apr 27, 2009 | 81.41 | 82.92 | 80.61 | 81.68 | 5,120,249 | -2.33(-2.77%) |
Apr 24, 2009 | 80.25 | 84.66 | 79.81 | 84.01 | 6,958,440 | +4.39(+5.51%) |
Apr 23, 2009 | 79.61 | 81.87 | 77.80 | 79.62 | 13,877,173 | -1.37(-1.69%) |
Apr 22, 2009 | 81.45 | 83.88 | 80.50 | 80.99 | 6,541,982 | -1.50(-1.82%) |
Apr 21, 2009 | 81.30 | 84.13 | 81.20 | 82.49 | 5,761,817 | -0.91(-1.09%) |
Apr 20, 2009 | 84.69 | 84.93 | 82.09 | 83.40 | 4,340,268 | -3.37(-3.88%) |
Apr 17, 2009 | 87.72 | 88.00 | 86.28 | 86.77 | 4,556,223 | -0.55(-0.63%) |
Apr 16, 2009 | 88.74 | 89.08 | 86.15 | 87.32 | 4,555,517 | -0.91(-1.03%) |
Apr 15, 2009 | 87.48 | 88.85 | 87.20 | 88.23 | 4,872,780 | -0.79(-0.89%) |
Apr 14, 2009 | 87.79 | 90.00 | 87.17 | 89.02 | 5,765,532 | +1.01(+1.15%) |
Apr 13, 2009 | 84.36 | 88.49 | 84.30 | 88.01 | 7,226,898 | +2.51(+2.94%) |
Apr 09, 2009 | 84.88 | 86.33 | 83.95 | 85.50 | 7,100,029 | +3.00(+3.64%) |
Apr 08, 2009 | 77.18 | 82.75 | 77.14 | 82.50 | 12,243,675 | +2.82(+3.54%) |
Apr 07, 2009 | 81.36 | 82.22 | 79.60 | 79.68 | 7,198,110 | -3.80(-4.55%) |
Apr 06, 2009 | 84.39 | 84.60 | 82.20 | 83.48 | 7,226,196 | -2.23(-2.60%) |
Apr 03, 2009 | 84.05 | 85.95 | 83.76 | 85.71 | 7,560,363 | +0.95(+1.12%) |
Apr 02, 2009 | 85.76 | 86.75 | 83.76 | 84.76 | 9,723,659 | +1.83(+2.21%) |
Apr 01, 2009 | 79.90 | 83.99 | 77.93 | 82.93 | 9,984,437 | +2.12(+2.62%) |
Mar 31, 2009 | 83.35 | 84.37 | 80.69 | 80.81 | 9,344,020 | -0.98(-1.20%) |
Mar 30, 2009 | 84.26 | 84.30 | 80.58 | 81.79 | 11,071,947 | -7.51(-8.41%) |
Mar 26, 2009 | 84.91 | 89.50 | 84.00 | 89.30 | 13,921,594 | +5.78(+6.92%) |
Mar 25, 2009 | 84.68 | 86.75 | 81.28 | 83.52 | 9,640,009 | +0.33(+0.40%) |
Mar 24, 2009 | 81.50 | 84.93 | 80.54 | 83.19 | 9,389,230 | +0.53(+0.64%) |
Mar 23, 2009 | 80.35 | 82.82 | 80.14 | 82.66 | 10,554,747 | +5.99(+7.81%) |
Mar 20, 2009 | 80.50 | 81.25 | 76.65 | 76.67 | 9,370,769 | -4.19(-5.18%) |
Mar 19, 2009 | 80.01 | 81.90 | 79.00 | 80.86 | 11,947,339 | +3.56(+4.60%) |
Mar 18, 2009 | 76.85 | 78.52 | 74.25 | 77.30 | 11,556,177 | -0.61(-0.78%) |
Mar 17, 2009 | 75.20 | 78.10 | 73.27 | 77.91 | 10,181,008 | +2.00(+2.63%) |
Mar 16, 2009 | 78.07 | 79.55 | 75.44 | 75.91 | 9,661,226 | -0.85(-1.11%) |
Mar 13, 2009 | 79.36 | 79.37 | 75.21 | 76.76 | 0 | -0.90(-1.16%) |
Mar 12, 2009 | 75.94 | 78.20 | 73.27 | 77.66 | 13,800,303 | -0.48(-0.61%) |
Mar 11, 2009 | 77.12 | 78.88 | 74.14 | 78.14 | 13,453,565 | +3.13(+4.17%) |
Mar 10, 2009 | 72.07 | 75.49 | 71.50 | 75.01 | 12,565,955 | +5.70(+8.22%) |
Mar 09, 2009 | 64.85 | 69.74 | 63.65 | 69.31 | 12,971,491 | +3.00(+4.52%) |
Mar 06, 2009 | 70.63 | 71.59 | 64.54 | 66.31 | 0 | -2.58(-3.75%) |
Mar 05, 2009 | 72.00 | 74.00 | 68.06 | 68.89 | 15,244,882 | -5.74(-7.69%) |
Mar 04, 2009 | 79.75 | 81.49 | 72.75 | 74.63 | 30,916,048 | +0.12(+0.16%) |