Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1029 | 1049 | 1013 | 1041 | 0 | +17.59(+1.72%) |
May 28, 2009 | 1025 | 1039 | 997.75 | 1024 | 0 | +6.41(+0.63%) |
May 27, 2009 | 1035 | 1049 | 1010 | 1017 | 0 | -19.15(-1.85%) |
May 26, 2009 | 996.61 | 1045 | 989.54 | 1037 | 0 | +33.26(+3.31%) |
May 25, 2009 | 1007 | 1023 | 987.61 | 1003 | 0 | +0.00(+0.00%) |
May 22, 2009 | 1007 | 1023 | 987.61 | 1003 | 0 | +1.86(+0.19%) |
May 21, 2009 | 1007 | 1019 | 983.47 | 1001 | 0 | -15.68(-1.54%) |
May 20, 2009 | 1028 | 1052 | 1008 | 1017 | 0 | -3.01(-0.30%) |
May 19, 2009 | 1014 | 1037 | 1000 | 1020 | 0 | +3.38(+0.33%) |
May 18, 2009 | 992.58 | 1022 | 982.44 | 1017 | 0 | +32.42(+3.29%) |
May 15, 2009 | 985.85 | 1010 | 970.17 | 984.38 | 0 | -1.37(-0.14%) |
May 14, 2009 | 969.81 | 1003 | 957.58 | 985.75 | 0 | +16.47(+1.70%) |
May 13, 2009 | 995.31 | 1005 | 958.38 | 969.28 | 0 | -40.75(-4.03%) |
May 12, 2009 | 1025 | 1040 | 988.85 | 1010 | 0 | -4.34(-0.43%) |
May 11, 2009 | 1025 | 1038 | 1001 | 1014 | 0 | -25.61(-2.46%) |
May 08, 2009 | 1023 | 1052 | 1007 | 1040 | 0 | +29.66(+2.94%) |
May 07, 2009 | 1041 | 1054 | 997.46 | 1010 | 0 | -20.00(-1.94%) |
May 06, 2009 | 1037 | 1052 | 1002 | 1030 | 0 | +4.81(+0.47%) |
May 05, 2009 | 1027 | 1049 | 1004 | 1026 | 0 | -3.65(-0.35%) |
May 04, 2009 | 1014 | 1036 | 1002 | 1029 | 0 | +31.98(+3.21%) |
May 01, 2009 | 993.67 | 1013 | 973.73 | 997.18 | 0 | +5.36(+0.54%) |
Apr 30, 2009 | 994.03 | 1024 | 973.35 | 991.83 | 0 | +10.29(+1.05%) |
Apr 29, 2009 | 963.95 | 998.85 | 951.17 | 981.53 | 0 | +24.79(+2.59%) |
Apr 28, 2009 | 942.26 | 975.10 | 931.30 | 956.74 | 0 | +4.23(+0.44%) |
Apr 27, 2009 | 954.04 | 977.40 | 935.35 | 952.51 | 0 | -16.19(-1.67%) |
Apr 24, 2009 | 951.78 | 983.75 | 939.10 | 968.70 | 0 | +22.13(+2.34%) |
Apr 23, 2009 | 949.29 | 966.02 | 921.30 | 946.56 | 0 | -0.82(-0.09%) |
Apr 22, 2009 | 922.49 | 971.44 | 910.88 | 947.38 | 0 | +14.52(+1.56%) |
Apr 21, 2009 | 906.84 | 943.23 | 897.66 | 932.87 | 0 | +21.30(+2.34%) |
Apr 20, 2009 | 937.25 | 947.29 | 902.47 | 911.57 | 0 | -41.57(-4.36%) |
Apr 17, 2009 | 938.64 | 964.85 | 924.25 | 953.14 | 0 | +16.54(+1.77%) |
Apr 16, 2009 | 922.75 | 954.99 | 905.39 | 936.60 | 0 | +21.03(+2.30%) |
Apr 15, 2009 | 899.61 | 925.57 | 889.21 | 915.57 | 0 | +12.79(+1.42%) |
Apr 14, 2009 | 915.07 | 930.17 | 890.94 | 902.78 | 0 | -23.32(-2.52%) |
Apr 13, 2009 | 920.14 | 940.34 | 899.99 | 926.10 | 0 | -2.32(-0.25%) |
Apr 10, 2009 | 902.80 | 936.62 | 891.12 | 928.42 | 0 | -0.00(-0.00%) |
Apr 09, 2009 | 902.80 | 936.62 | 891.12 | 928.42 | 0 | +42.77(+4.83%) |
Apr 08, 2009 | 877.68 | 897.80 | 864.08 | 885.65 | 0 | +12.99(+1.49%) |
Apr 07, 2009 | 883.34 | 1442 | 862.23 | 872.66 | 0 | -21.71(-2.43%) |
Apr 06, 2009 | 898.05 | 909.65 | 874.81 | 894.37 | 0 | -12.57(-1.39%) |
Apr 03, 2009 | 894.04 | 918.81 | 878.73 | 906.94 | 0 | +14.01(+1.57%) |
Apr 02, 2009 | 869.07 | 914.28 | 859.82 | 892.93 | 0 | +42.01(+4.94%) |
Apr 01, 2009 | 823.58 | 857.35 | 812.27 | 850.92 | 0 | +21.03(+2.53%) |
Mar 31, 2009 | 833.94 | 849.66 | 815.83 | 829.89 | 0 | +4.28(+0.52%) |
Mar 30, 2009 | 841.45 | 849.87 | 807.99 | 825.60 | 0 | -32.82(-3.82%) |
Mar 27, 2009 | 866.17 | 879.58 | 848.03 | 858.42 | 0 | -19.75(-2.25%) |
Mar 26, 2009 | 859.85 | 886.81 | 846.38 | 878.17 | 0 | +25.73(+3.02%) |
Mar 25, 2009 | 847.09 | 876.44 | 825.25 | 852.44 | 0 | +10.62(+1.26%) |
Mar 24, 2009 | 843.51 | 864.86 | 828.55 | 841.81 | 0 | -13.78(-1.61%) |
Mar 23, 2009 | 829.60 | 857.29 | 824.03 | 855.59 | 0 | +54.18(+6.76%) |
Mar 20, 2009 | 819.35 | 830.92 | 791.58 | 801.40 | 0 | -17.69(-2.16%) |
Mar 19, 2009 | 825.51 | 843.87 | 804.25 | 819.10 | 0 | -2.70(-0.33%) |
Mar 18, 2009 | 797.43 | 834.69 | 783.21 | 821.80 | 0 | +18.74(+2.33%) |
Mar 17, 2009 | 783.53 | 807.35 | 771.77 | 803.05 | 0 | +18.84(+2.40%) |
Mar 16, 2009 | 791.65 | 811.58 | 775.43 | 784.22 | 0 | +2.69(+0.34%) |
Mar 13, 2009 | 776.25 | 796.51 | 759.55 | 781.52 | 0 | +10.77(+1.40%) |
Mar 12, 2009 | 738.86 | 775.22 | 727.60 | 770.75 | 0 | +28.26(+3.81%) |
Mar 11, 2009 | 740.87 | 760.13 | 726.37 | 742.49 | 0 | +6.02(+0.82%) |
Mar 10, 2009 | 710.58 | 746.78 | 701.28 | 736.48 | 0 | +38.50(+5.52%) |
Mar 09, 2009 | 702.10 | 721.55 | 687.51 | 697.98 | 0 | -12.36(-1.74%) |
Mar 06, 2009 | 717.68 | 732.68 | 689.90 | 710.34 | 0 | -1.16(-0.16%) |
Mar 05, 2009 | 732.47 | 743.43 | 701.61 | 711.50 | 0 | -34.32(-4.60%) |
Mar 04, 2009 | 738.48 | 762.29 | 722.96 | 745.82 | 0 | +17.95(+2.47%) |
Mar 03, 2009 | 746.41 | 759.16 | 717.28 | 727.86 | 0 | -11.87(-1.61%) |