Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 114.22 | 114.29 | 110.67 | 113.25 | 18,043,000 | -0.06(-0.05%) |
May 28, 2009 | 110.96 | 113.81 | 109.11 | 113.31 | 18,897,504 | +3.63(+3.31%) |
May 27, 2009 | 111.41 | 113.97 | 109.67 | 109.67 | 21,315,128 | -1.56(-1.40%) |
May 26, 2009 | 105.44 | 111.29 | 105.44 | 111.23 | 17,576,916 | +4.43(+4.14%) |
May 22, 2009 | 107.93 | 108.88 | 106.57 | 106.81 | 11,572,970 | -0.63(-0.59%) |
May 21, 2009 | 105.01 | 109.24 | 104.90 | 107.44 | 20,360,708 | +0.56(+0.53%) |
May 20, 2009 | 111.48 | 111.73 | 106.55 | 106.88 | 27,353,384 | -3.69(-3.34%) |
May 19, 2009 | 111.70 | 113.47 | 110.57 | 110.57 | 19,563,012 | -1.57(-1.40%) |
May 18, 2009 | 107.47 | 112.13 | 107.14 | 112.13 | 23,507,750 | +6.85(+6.51%) |
May 15, 2009 | 104.98 | 106.61 | 103.56 | 105.28 | 18,835,664 | +0.63(+0.60%) |
May 14, 2009 | 101.14 | 105.31 | 101.00 | 104.65 | 22,227,232 | +3.40(+3.36%) |
May 13, 2009 | 104.34 | 104.49 | 100.31 | 101.25 | 23,759,002 | -3.52(-3.36%) |
May 12, 2009 | 107.34 | 108.41 | 103.56 | 104.78 | 26,881,936 | -1.58(-1.49%) |
May 11, 2009 | 107.20 | 108.85 | 105.62 | 106.36 | 23,473,208 | -2.98(-2.73%) |
May 08, 2009 | 105.66 | 109.35 | 104.30 | 109.35 | 24,455,162 | +5.22(+5.01%) |
May 07, 2009 | 110.44 | 110.89 | 103.25 | 104.13 | 29,572,974 | -4.93(-4.52%) |
May 06, 2009 | 107.16 | 109.95 | 106.57 | 109.06 | 26,093,490 | +3.15(+2.97%) |
May 05, 2009 | 104.11 | 106.69 | 103.83 | 105.91 | 21,460,812 | +0.81(+0.78%) |
May 04, 2009 | 102.64 | 105.30 | 102.33 | 105.09 | 29,913,482 | +5.55(+5.57%) |
May 01, 2009 | 100.19 | 102.05 | 98.83 | 99.55 | 22,391,738 | -1.11(-1.11%) |
Apr 30, 2009 | 100.67 | 101.56 | 98.06 | 100.66 | 31,703,138 | +1.03(+1.04%) |
Apr 29, 2009 | 95.58 | 100.22 | 95.25 | 99.62 | 29,361,348 | +5.10(+5.39%) |
Apr 28, 2009 | 94.13 | 95.76 | 93.84 | 94.53 | 19,030,542 | -0.18(-0.19%) |
Apr 27, 2009 | 93.48 | 97.42 | 93.48 | 94.71 | 24,420,742 | -0.31(-0.33%) |
Apr 24, 2009 | 96.55 | 96.90 | 94.20 | 95.02 | 28,609,276 | -1.18(-1.23%) |
Apr 23, 2009 | 95.28 | 96.33 | 92.60 | 96.20 | 25,702,512 | +1.82(+1.93%) |
Apr 22, 2009 | 92.91 | 97.76 | 0.9557 | 94.38 | 36,023,492 | +0.07(+0.07%) |
Apr 21, 2009 | 89.11 | 94.81 | 88.81 | 94.31 | 31,623,538 | +4.22(+4.69%) |
Apr 20, 2009 | 91.63 | 93.14 | 90.08 | 90.09 | 27,572,894 | -4.38(-4.64%) |
Apr 17, 2009 | 94.66 | 96.32 | 93.19 | 94.47 | 27,891,770 | -0.46(-0.49%) |
Apr 16, 2009 | 96.42 | 96.88 | 93.67 | 94.93 | 30,094,982 | +0.00(+0.00%) |
Apr 15, 2009 | 91.43 | 95.65 | 88.96 | 94.93 | 52,760,292 | +4.76(+5.28%) |
Apr 14, 2009 | 96.95 | 97.32 | 90.16 | 90.17 | 101,993,064 | -11.78(-11.56%) |
Apr 13, 2009 | 96.20 | 102.83 | 95.96 | 101.95 | 46,349,704 | +4.56(+4.68%) |
Apr 09, 2009 | 93.84 | 97.90 | 92.00 | 97.39 | 32,694,366 | +7.50(+8.35%) |
Apr 08, 2009 | 91.94 | 92.08 | 88.13 | 89.89 | 26,052,498 | -1.04(-1.15%) |
Apr 07, 2009 | 89.30 | 93.81 | 88.96 | 90.93 | 28,318,646 | -0.45(-0.49%) |
Apr 06, 2009 | 90.87 | 92.39 | 89.34 | 91.38 | 26,933,556 | -2.15(-2.30%) |
Apr 03, 2009 | 88.36 | 93.81 | 88.16 | 93.53 | 30,245,056 | +4.06(+4.54%) |
Apr 02, 2009 | 90.25 | 90.79 | 88.13 | 89.47 | 38,366,128 | +3.08(+3.56%) |
Apr 01, 2009 | 81.55 | 87.22 | 81.42 | 86.39 | 31,748,152 | +3.34(+4.03%) |
Mar 31, 2009 | 80.53 | 84.99 | 80.28 | 83.05 | 33,063,792 | +4.36(+5.53%) |
Mar 30, 2009 | 81.55 | 82.29 | 78.69 | 78.69 | 27,260,246 | -9.03(-10.30%) |
Mar 26, 2009 | 87.73 | 88.67 | 85.74 | 87.73 | 36,822,920 | -0.75(-0.85%) |
Mar 25, 2009 | 87.05 | 89.23 | 83.14 | 88.48 | 41,879,716 | +1.84(+2.12%) |
Mar 24, 2009 | 86.63 | 90.59 | 85.65 | 86.64 | 39,465,232 | -1.04(-1.19%) |
Mar 23, 2009 | 83.68 | 87.68 | 82.50 | 87.68 | 42,865,812 | +11.44(+15.01%) |
Mar 20, 2009 | 77.95 | 78.73 | 74.50 | 76.23 | 37,203,904 | -3.68(-4.61%) |
Mar 19, 2009 | 81.98 | 82.85 | 77.75 | 79.92 | 36,479,768 | -2.53(-3.07%) |
Mar 18, 2009 | 76.44 | 83.65 | 75.75 | 82.45 | 43,880,096 | +4.90(+6.32%) |
Mar 17, 2009 | 72.57 | 77.54 | 72.50 | 77.54 | 29,817,568 | +3.99(+5.42%) |
Mar 16, 2009 | 78.59 | 79.44 | 73.00 | 73.56 | 36,052,584 | -3.84(-4.96%) |
Mar 13, 2009 | 76.60 | 78.21 | 74.92 | 77.39 | 0 | +1.21(+1.59%) |
Mar 12, 2009 | 72.09 | 76.38 | 70.64 | 76.18 | 39,337,696 | +3.81(+5.26%) |
Mar 11, 2009 | 68.06 | 73.24 | 67.04 | 72.37 | 48,497,596 | +6.00(+9.04%) |
Mar 10, 2009 | 60.85 | 66.94 | 60.40 | 66.37 | 44,665,076 | +8.44(+14.58%) |
Mar 09, 2009 | 57.79 | 60.63 | 57.01 | 57.93 | 30,190,164 | -1.33(-2.25%) |
Mar 06, 2009 | 64.49 | 66.18 | 57.38 | 59.26 | 0 | -4.75(-7.43%) |
Mar 05, 2009 | 64.92 | 67.13 | 62.16 | 64.01 | 31,693,100 | -2.94(-4.39%) |
Mar 04, 2009 | 66.51 | 68.93 | 63.84 | 66.95 | 35,810,912 | -1.64(-2.40%) |