Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 119.55 | 121.89 | 116.83 | 117.79 | 255,165 | -1.22(-1.02%) |
Mar 30, 2009 | 120.42 | 120.42 | 115.70 | 119.01 | 269,476 | -3.49(-2.85%) |
Mar 26, 2009 | 119.90 | 123.30 | 119.55 | 122.50 | 177,325 | +2.34(+1.95%) |
Mar 25, 2009 | 121.78 | 125.83 | 118.45 | 120.16 | 264,961 | -0.07(-0.06%) |
Mar 24, 2009 | 114.39 | 123.44 | 114.39 | 120.23 | 315,774 | +4.12(+3.55%) |
Mar 23, 2009 | 115.82 | 116.69 | 115.12 | 116.10 | 204,579 | +5.09(+4.58%) |
Mar 20, 2009 | 108.72 | 111.34 | 108.39 | 111.02 | 194,476 | -0.62(-0.56%) |
Mar 19, 2009 | 110.88 | 112.96 | 108.91 | 111.64 | 189,297 | +0.74(+0.67%) |
Mar 18, 2009 | 107.76 | 111.34 | 106.67 | 110.90 | 160,109 | +3.14(+2.91%) |
Mar 17, 2009 | 105.51 | 109.42 | 105.48 | 107.76 | 240,443 | +0.84(+0.79%) |
Mar 16, 2009 | 110.20 | 110.24 | 103.56 | 106.91 | 339,202 | -3.28(-2.98%) |
Mar 13, 2009 | 107.94 | 110.52 | 105.48 | 110.20 | 0 | +1.29(+1.18%) |
Mar 12, 2009 | 103.49 | 109.63 | 102.93 | 108.91 | 229,450 | +4.81(+4.62%) |
Mar 11, 2009 | 100.84 | 105.48 | 100.80 | 104.10 | 157,286 | +0.30(+0.29%) |
Mar 10, 2009 | 96.48 | 104.08 | 96.48 | 103.80 | 240,818 | +6.94(+7.16%) |
Mar 09, 2009 | 95.83 | 98.45 | 95.83 | 96.86 | 190,220 | -1.83(-1.85%) |
Mar 06, 2009 | 97.42 | 99.25 | 96.13 | 98.69 | 0 | +0.89(+0.91%) |
Mar 05, 2009 | 98.29 | 101.73 | 96.79 | 97.80 | 104,557 | -3.49(-3.45%) |
Mar 04, 2009 | 102.08 | 103.96 | 101.17 | 101.29 | 288,193 | +4.01(+4.12%) |
Mar 02, 2009 | 101.29 | 104.22 | 96.48 | 97.28 | 215,186 | -7.67(-7.30%) |
Feb 27, 2009 | 100.16 | 106.61 | 100.09 | 104.94 | 0 | +1.55(+1.50%) |
Feb 26, 2009 | 103.73 | 104.31 | 100.42 | 103.40 | 325,282 | +0.05(+0.05%) |
Feb 25, 2009 | 101.45 | 104.52 | 101.43 | 103.35 | 277,404 | +0.12(+0.11%) |
Feb 24, 2009 | 105.46 | 105.77 | 100.35 | 103.23 | 328,654 | -1.76(-1.67%) |
Feb 23, 2009 | 101.31 | 105.60 | 98.87 | 104.99 | 505,771 | +3.96(+3.92%) |
Feb 20, 2009 | 96.08 | 101.41 | 96.08 | 101.03 | 329,153 | +4.73(+4.92%) |
Feb 19, 2009 | 98.59 | 100.61 | 95.94 | 96.30 | 415,792 | -0.12(-0.12%) |
Feb 18, 2009 | 96.60 | 99.15 | 94.65 | 96.41 | 383,784 | +0.54(+0.56%) |
Feb 17, 2009 | 94.82 | 97.87 | 91.26 | 95.87 | 552,448 | -0.56(-0.58%) |
Feb 13, 2009 | 96.08 | 103.02 | 95.90 | 96.44 | 851,713 | +0.47(+0.49%) |
Feb 12, 2009 | 98.45 | 101.57 | 89.17 | 95.97 | 2,363,173 | -28.57(-22.94%) |
Feb 11, 2009 | 131.97 | 133.33 | 123.37 | 124.54 | 444,385 | -6.45(-4.92%) |
Feb 10, 2009 | 125.22 | 134.15 | 122.69 | 130.99 | 312,328 | +4.10(+3.23%) |
Feb 09, 2009 | 128.18 | 128.20 | 124.05 | 126.89 | 151,034 | -1.62(-1.26%) |
Feb 06, 2009 | 121.68 | 129.00 | 121.56 | 128.50 | 277,290 | +6.61(+5.42%) |
Feb 05, 2009 | 126.11 | 126.58 | 119.83 | 121.89 | 381,351 | -4.69(-3.70%) |
Feb 04, 2009 | 124.17 | 127.75 | 122.99 | 126.58 | 320,471 | +3.59(+2.92%) |
Feb 03, 2009 | 117.30 | 124.96 | 116.06 | 122.99 | 312,608 | +6.02(+5.15%) |
Feb 02, 2009 | 112.23 | 117.93 | 110.31 | 116.97 | 176,443 | +4.83(+4.31%) |
Jan 30, 2009 | 116.13 | 117.49 | 111.56 | 112.14 | 0 | -3.98(-3.43%) |
Jan 29, 2009 | 118.38 | 119.20 | 115.28 | 116.13 | 138,805 | -2.67(-2.25%) |
Jan 28, 2009 | 118.82 | 121.24 | 116.43 | 118.80 | 172,887 | +1.24(+1.06%) |
Jan 27, 2009 | 116.90 | 118.61 | 115.31 | 117.56 | 110,586 | +1.95(+1.68%) |
Jan 26, 2009 | 120.02 | 120.02 | 115.26 | 115.61 | 272,786 | -2.37(-2.01%) |
Jan 23, 2009 | 115.73 | 119.78 | 115.66 | 117.98 | 176,321 | +0.14(+0.12%) |
Jan 22, 2009 | 121.66 | 121.66 | 116.92 | 117.84 | 242,031 | -2.02(-1.68%) |
Jan 21, 2009 | 121.26 | 122.69 | 116.92 | 119.85 | 381,071 | +1.71(+1.45%) |
Jan 20, 2009 | 125.48 | 126.58 | 113.03 | 118.14 | 336,095 | -8.72(-6.87%) |
Jan 16, 2009 | 129.06 | 130.87 | 120.86 | 126.86 | 256,178 | -0.82(-0.64%) |
Jan 15, 2009 | 118.56 | 128.93 | 117.74 | 127.68 | 399,016 | +7.01(+5.81%) |
Jan 14, 2009 | 117.53 | 121.85 | 117.25 | 120.67 | 251,247 | -1.50(-1.23%) |
Jan 13, 2009 | 117.16 | 123.11 | 115.80 | 122.17 | 328,986 | +7.57(+6.61%) |
Jan 12, 2009 | 113.13 | 116.06 | 113.13 | 114.60 | 165,170 | -0.26(-0.22%) |
Jan 09, 2009 | 114.84 | 118.61 | 112.52 | 114.86 | 223,176 | +2.18(+1.93%) |
Jan 08, 2009 | 112.14 | 113.17 | 110.17 | 112.68 | 246,460 | +0.52(+0.46%) |
Jan 07, 2009 | 119.55 | 119.55 | 110.62 | 112.17 | 446,677 | -10.03(-8.21%) |
Jan 06, 2009 | 129.77 | 130.80 | 122.13 | 122.20 | 329,968 | -7.62(-5.87%) |
Jan 05, 2009 | 133.59 | 134.72 | 127.56 | 129.82 | 220,238 | -2.13(-1.62%) |
Jan 02, 2009 | 130.66 | 132.96 | 128.13 | 131.95 | 0 | +3.24(+2.51%) |