Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 95.70 | 96.35 | 95.58 | 96.20 | 18,139,774 | +1.96(+2.08%) |
May 28, 2009 | 94.14 | 94.83 | 93.80 | 94.24 | 14,973,124 | +0.79(+0.85%) |
May 27, 2009 | 93.73 | 94.28 | 93.10 | 93.45 | 13,686,074 | -0.31(-0.33%) |
May 26, 2009 | 92.95 | 93.84 | 92.85 | 93.76 | 12,355,070 | -0.39(-0.41%) |
May 22, 2009 | 94.25 | 94.42 | 93.80 | 94.15 | 15,408,556 | +0.30(+0.32%) |
May 21, 2009 | 92.35 | 93.86 | 91.93 | 93.85 | 21,807,780 | +1.60(+1.73%) |
May 20, 2009 | 91.54 | 92.44 | 91.52 | 92.25 | 18,272,448 | +1.29(+1.42%) |
May 19, 2009 | 90.64 | 91.35 | 90.57 | 90.96 | 9,630,277 | +0.60(+0.66%) |
May 18, 2009 | 91.53 | 91.57 | 90.14 | 90.36 | 17,338,548 | -1.19(-1.30%) |
May 15, 2009 | 91.15 | 91.81 | 91.10 | 91.55 | 11,707,303 | +0.52(+0.57%) |
May 14, 2009 | 90.90 | 91.26 | 90.70 | 91.03 | 8,021,007 | -0.06(-0.07%) |
May 13, 2009 | 90.44 | 91.50 | 89.36 | 91.09 | 17,428,480 | +0.39(+0.43%) |
May 12, 2009 | 90.40 | 90.84 | 89.95 | 90.70 | 15,741,921 | +1.01(+1.13%) |
May 11, 2009 | 89.64 | 90.01 | 89.50 | 89.69 | 12,211,457 | -0.29(-0.32%) |
May 08, 2009 | 89.71 | 90.09 | 88.91 | 89.98 | 10,940,584 | +0.54(+0.60%) |
May 07, 2009 | 90.17 | 90.30 | 89.24 | 89.44 | 14,797,282 | -0.10(-0.11%) |
May 06, 2009 | 89.46 | 89.69 | 88.84 | 89.54 | 11,334,895 | +1.29(+1.46%) |
May 05, 2009 | 89.71 | 89.73 | 87.88 | 88.25 | 9,954,201 | -0.39(-0.44%) |
May 04, 2009 | 88.70 | 88.70 | 88.36 | 88.64 | 10,810,848 | +1.69(+1.94%) |
May 01, 2009 | 86.75 | 87.49 | 86.69 | 86.95 | 6,122,461 | -0.32(-0.37%) |
Apr 30, 2009 | 86.83 | 87.78 | 86.54 | 87.27 | 9,712,834 | -1.06(-1.20%) |
Apr 29, 2009 | 88.31 | 88.78 | 87.67 | 88.33 | 8,080,699 | +0.58(+0.66%) |
Apr 28, 2009 | 87.33 | 87.90 | 87.11 | 87.75 | 8,570,029 | -1.26(-1.42%) |
Apr 27, 2009 | 89.33 | 89.79 | 88.94 | 89.01 | 7,147,560 | -0.71(-0.79%) |
Apr 24, 2009 | 89.10 | 89.84 | 88.83 | 89.72 | 11,425,822 | +0.92(+1.04%) |
Apr 23, 2009 | 87.71 | 89.37 | 87.62 | 88.80 | 16,620,993 | +1.42(+1.63%) |
Apr 22, 2009 | 87.03 | 87.82 | 86.80 | 87.38 | 10,058,717 | +0.54(+0.62%) |
Apr 21, 2009 | 87.85 | 87.88 | 86.33 | 86.84 | 10,655,517 | -0.11(-0.13%) |
Apr 20, 2009 | 86.03 | 87.34 | 86.00 | 86.95 | 12,658,791 | +1.73(+2.03%) |
Apr 17, 2009 | 85.75 | 86.37 | 84.92 | 85.22 | 22,332,856 | -0.59(-0.69%) |
Apr 16, 2009 | 87.38 | 87.45 | 85.68 | 85.81 | 21,015,160 | -1.69(-1.93%) |
Apr 15, 2009 | 87.42 | 87.94 | 87.23 | 87.50 | 6,856,952 | +0.13(+0.15%) |
Apr 14, 2009 | 87.78 | 87.81 | 87.04 | 87.37 | 7,154,797 | -0.51(-0.58%) |
Apr 13, 2009 | 88.03 | 88.45 | 87.60 | 87.88 | 7,243,187 | +1.57(+1.82%) |
Apr 09, 2009 | 86.33 | 86.88 | 86.10 | 86.31 | 9,608,703 | -0.30(-0.35%) |
Apr 08, 2009 | 87.18 | 87.52 | 86.26 | 86.61 | 12,226,312 | -0.13(-0.15%) |
Apr 07, 2009 | 86.27 | 88.26 | 86.17 | 86.74 | 11,006,777 | +1.47(+1.72%) |
Apr 06, 2009 | 86.40 | 86.44 | 84.97 | 85.27 | 22,867,060 | -2.32(-2.65%) |
Apr 03, 2009 | 88.96 | 89.44 | 87.52 | 87.59 | 16,346,446 | -1.21(-1.36%) |
Apr 02, 2009 | 88.75 | 89.36 | 87.92 | 88.80 | 24,809,852 | -2.23(-2.45%) |
Apr 01, 2009 | 91.34 | 91.38 | 90.21 | 91.03 | 12,298,634 | +0.75(+0.83%) |
Mar 31, 2009 | 90.38 | 90.85 | 89.58 | 90.28 | 14,400,485 | +0.30(+0.33%) |
Mar 30, 2009 | 89.97 | 91.81 | 89.75 | 89.98 | 16,425,732 | -1.95(-2.12%) |
Mar 26, 2009 | 92.72 | 92.72 | 91.84 | 91.93 | 12,366,156 | -0.05(-0.05%) |
Mar 25, 2009 | 90.87 | 92.63 | 90.34 | 91.98 | 24,788,588 | +1.03(+1.13%) |
Mar 24, 2009 | 90.76 | 91.66 | 90.25 | 90.95 | 16,979,716 | -1.13(-1.23%) |
Mar 23, 2009 | 93.51 | 93.65 | 91.95 | 92.08 | 17,652,304 | -1.51(-1.61%) |
Mar 20, 2009 | 93.48 | 94.37 | 93.13 | 93.59 | 18,078,010 | -0.76(-0.81%) |
Mar 19, 2009 | 93.41 | 94.57 | 92.91 | 94.35 | 35,003,284 | +1.26(+1.35%) |
Mar 18, 2009 | 88.75 | 93.15 | 86.83 | 93.09 | 59,414,564 | +3.05(+3.39%) |
Mar 17, 2009 | 90.26 | 90.59 | 89.75 | 90.04 | 10,052,375 | -0.76(-0.84%) |
Mar 16, 2009 | 90.29 | 90.96 | 90.03 | 90.80 | 11,782,480 | -0.50(-0.55%) |
Mar 13, 2009 | 91.87 | 91.89 | 90.50 | 91.30 | 0 | +0.20(+0.22%) |
Mar 12, 2009 | 90.37 | 91.57 | 90.14 | 91.10 | 20,128,674 | +1.88(+2.11%) |
Mar 11, 2009 | 88.49 | 89.83 | 87.78 | 89.22 | 16,680,710 | +1.08(+1.23%) |
Mar 10, 2009 | 89.54 | 89.61 | 87.47 | 88.14 | 25,925,520 | -2.43(-2.68%) |
Mar 09, 2009 | 92.29 | 92.33 | 89.57 | 90.57 | 18,311,004 | -1.72(-1.86%) |
Mar 06, 2009 | 91.81 | 92.95 | 91.20 | 92.29 | 0 | +0.80(+0.87%) |
Mar 05, 2009 | 89.92 | 92.17 | 89.23 | 91.49 | 23,984,182 | +2.50(+2.81%) |
Mar 04, 2009 | 90.25 | 90.35 | 88.45 | 88.99 | 19,864,448 | -2.16(-2.37%) |