Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 114.21 | 114.28 | 110.66 | 113.23 | 18,044,818 | -0.06(-0.06%) |
May 28, 2009 | 110.95 | 113.80 | 109.10 | 113.30 | 18,899,408 | +3.63(+3.31%) |
May 27, 2009 | 111.39 | 113.96 | 109.66 | 109.66 | 21,317,276 | -1.56(-1.40%) |
May 26, 2009 | 105.43 | 111.28 | 105.43 | 111.22 | 17,578,686 | +4.42(+4.14%) |
May 22, 2009 | 107.92 | 108.86 | 106.56 | 106.80 | 11,574,136 | -0.63(-0.59%) |
May 21, 2009 | 105.00 | 109.22 | 104.89 | 107.43 | 20,362,758 | +0.56(+0.53%) |
May 20, 2009 | 111.47 | 111.72 | 106.54 | 106.87 | 27,356,140 | -3.69(-3.34%) |
May 19, 2009 | 111.69 | 113.46 | 110.56 | 110.56 | 19,564,982 | -1.57(-1.40%) |
May 18, 2009 | 107.46 | 112.12 | 107.13 | 112.12 | 23,510,118 | +6.85(+6.51%) |
May 15, 2009 | 104.97 | 106.60 | 103.55 | 105.27 | 18,837,562 | +0.63(+0.60%) |
May 14, 2009 | 101.13 | 105.30 | 100.99 | 104.64 | 22,229,472 | +3.40(+3.36%) |
May 13, 2009 | 104.33 | 104.48 | 100.30 | 101.24 | 23,761,396 | -3.52(-3.36%) |
May 12, 2009 | 107.33 | 108.40 | 103.55 | 104.77 | 26,884,644 | -1.58(-1.49%) |
May 11, 2009 | 107.19 | 108.84 | 105.61 | 106.35 | 23,475,572 | -2.98(-2.73%) |
May 08, 2009 | 105.65 | 109.33 | 104.29 | 109.33 | 24,457,626 | +5.22(+5.01%) |
May 07, 2009 | 110.42 | 110.88 | 103.24 | 104.12 | 29,575,954 | -4.93(-4.52%) |
May 06, 2009 | 107.15 | 109.94 | 106.56 | 109.05 | 26,096,118 | +3.15(+2.97%) |
May 05, 2009 | 104.09 | 106.68 | 103.82 | 105.90 | 21,462,976 | +0.81(+0.77%) |
May 04, 2009 | 102.64 | 105.29 | 102.33 | 105.08 | 29,916,496 | +5.55(+5.57%) |
May 01, 2009 | 100.18 | 102.03 | 98.82 | 99.54 | 22,393,994 | -1.11(-1.10%) |
Apr 30, 2009 | 100.66 | 101.55 | 98.05 | 100.65 | 31,706,332 | +1.03(+1.04%) |
Apr 29, 2009 | 95.57 | 100.21 | 95.24 | 99.61 | 29,364,306 | +5.10(+5.39%) |
Apr 28, 2009 | 94.12 | 95.75 | 93.83 | 94.52 | 19,032,460 | -0.18(-0.19%) |
Apr 27, 2009 | 93.47 | 97.41 | 93.47 | 94.70 | 24,423,202 | -0.31(-0.33%) |
Apr 24, 2009 | 96.54 | 96.89 | 94.19 | 95.01 | 28,612,160 | -1.18(-1.23%) |
Apr 23, 2009 | 95.28 | 96.32 | 92.59 | 96.19 | 25,705,102 | +1.82(+1.93%) |
Apr 22, 2009 | 92.90 | 97.75 | 0.9556 | 94.37 | 36,027,124 | +0.07(+0.07%) |
Apr 21, 2009 | 89.10 | 94.80 | 88.81 | 94.30 | 31,626,724 | +4.22(+4.69%) |
Apr 20, 2009 | 91.62 | 93.13 | 90.07 | 90.08 | 27,575,672 | -4.38(-4.64%) |
Apr 17, 2009 | 94.65 | 96.31 | 93.18 | 94.46 | 27,894,580 | -0.46(-0.49%) |
Apr 16, 2009 | 96.41 | 96.87 | 93.66 | 94.92 | 30,098,014 | +0.00(+0.00%) |
Apr 15, 2009 | 91.42 | 95.64 | 88.95 | 94.92 | 52,765,608 | +4.76(+5.28%) |
Apr 14, 2009 | 96.94 | 97.31 | 90.15 | 90.16 | 102,003,336 | -11.78(-11.56%) |
Apr 13, 2009 | 96.19 | 102.82 | 95.95 | 101.94 | 46,354,376 | +4.56(+4.68%) |
Apr 09, 2009 | 93.83 | 97.89 | 91.99 | 97.38 | 32,697,660 | +7.50(+8.35%) |
Apr 08, 2009 | 91.93 | 92.07 | 88.12 | 89.88 | 26,055,122 | -1.04(-1.15%) |
Apr 07, 2009 | 89.29 | 93.80 | 88.95 | 90.92 | 28,321,498 | -0.45(-0.49%) |
Apr 06, 2009 | 90.86 | 92.39 | 89.33 | 91.37 | 26,936,270 | -2.15(-2.30%) |
Apr 03, 2009 | 88.35 | 93.80 | 88.16 | 93.52 | 30,248,104 | +4.06(+4.54%) |
Apr 02, 2009 | 90.24 | 90.78 | 88.12 | 89.46 | 38,369,996 | +3.08(+3.56%) |
Apr 01, 2009 | 81.54 | 87.21 | 81.41 | 86.39 | 31,751,350 | +3.34(+4.03%) |
Mar 31, 2009 | 80.53 | 84.98 | 80.27 | 83.04 | 33,067,124 | +4.35(+5.53%) |
Mar 30, 2009 | 81.54 | 82.28 | 78.69 | 78.69 | 27,262,992 | -9.03(-10.30%) |
Mar 26, 2009 | 87.72 | 88.66 | 85.73 | 87.72 | 36,826,632 | -0.75(-0.85%) |
Mar 25, 2009 | 87.04 | 89.22 | 83.13 | 88.47 | 41,883,936 | +1.84(+2.12%) |
Mar 24, 2009 | 86.62 | 90.58 | 85.64 | 86.63 | 39,469,208 | -1.04(-1.19%) |
Mar 23, 2009 | 83.68 | 87.67 | 82.49 | 87.67 | 42,870,132 | +11.44(+15.01%) |
Mar 20, 2009 | 77.94 | 78.72 | 74.49 | 76.23 | 37,207,652 | -3.68(-4.61%) |
Mar 19, 2009 | 81.97 | 82.85 | 77.75 | 79.91 | 36,483,444 | -2.53(-3.07%) |
Mar 18, 2009 | 76.43 | 83.64 | 75.74 | 82.44 | 43,884,516 | +4.90(+6.32%) |
Mar 17, 2009 | 72.56 | 77.53 | 72.49 | 77.53 | 29,820,572 | +3.99(+5.42%) |
Mar 16, 2009 | 78.58 | 79.43 | 72.99 | 73.55 | 36,056,216 | -3.84(-4.96%) |
Mar 13, 2009 | 76.59 | 78.20 | 74.91 | 77.39 | 0 | +1.21(+1.59%) |
Mar 12, 2009 | 72.08 | 76.37 | 70.63 | 76.17 | 39,341,660 | +3.81(+5.26%) |
Mar 11, 2009 | 68.06 | 73.23 | 67.03 | 72.37 | 48,502,484 | +6.00(+9.04%) |
Mar 10, 2009 | 60.84 | 66.93 | 60.39 | 66.37 | 44,669,576 | +8.44(+14.58%) |
Mar 09, 2009 | 57.78 | 60.62 | 57.01 | 57.92 | 30,193,206 | -1.33(-2.25%) |
Mar 06, 2009 | 64.49 | 66.17 | 57.37 | 59.25 | 0 | -4.75(-7.43%) |
Mar 05, 2009 | 64.92 | 67.13 | 62.15 | 64.01 | 31,696,292 | -2.94(-4.39%) |
Mar 04, 2009 | 66.50 | 68.93 | 63.84 | 66.94 | 35,814,520 | -1.64(-2.40%) |