Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 87.65 | 88.39 | 87.65 | 88.16 | 25,798 | +0.31(+0.35%) |
May 28, 2009 | 87.71 | 88.19 | 87.39 | 87.86 | 23,099 | +0.10(+0.11%) |
May 27, 2009 | 88.18 | 88.18 | 87.54 | 87.76 | 36,948 | -0.14(-0.16%) |
May 26, 2009 | 87.97 | 88.33 | 87.87 | 87.90 | 50,088 | -0.23(-0.26%) |
May 22, 2009 | 88.27 | 88.50 | 87.88 | 88.13 | 74,252 | -0.11(-0.12%) |
May 21, 2009 | 88.54 | 88.85 | 88.04 | 88.24 | 34,459 | -0.30(-0.34%) |
May 20, 2009 | 87.94 | 88.75 | 87.93 | 88.54 | 41,842 | +0.45(+0.51%) |
May 19, 2009 | 88.67 | 88.67 | 87.97 | 88.09 | 38,917 | -0.18(-0.20%) |
May 18, 2009 | 88.59 | 88.59 | 88.06 | 88.27 | 15,787 | +0.05(+0.06%) |
May 15, 2009 | 88.21 | 88.66 | 88.06 | 88.21 | 17,637 | -0.30(-0.34%) |
May 14, 2009 | 88.71 | 88.71 | 88.14 | 88.51 | 12,035 | +0.04(+0.05%) |
May 13, 2009 | 88.24 | 89.01 | 88.24 | 88.47 | 21,420 | +0.11(+0.12%) |
May 12, 2009 | 88.36 | 88.46 | 87.96 | 88.36 | 19,370 | +0.04(+0.05%) |
May 11, 2009 | 87.88 | 88.38 | 87.88 | 88.32 | 13,294 | +0.33(+0.38%) |
May 08, 2009 | 87.76 | 88.05 | 87.66 | 87.99 | 25,780 | +0.15(+0.17%) |
May 07, 2009 | 87.52 | 88.06 | 87.43 | 87.83 | 22,006 | +0.19(+0.22%) |
May 06, 2009 | 87.61 | 90.27 | 87.40 | 87.64 | 64,372 | -0.24(-0.27%) |
May 05, 2009 | 87.85 | 87.90 | 87.55 | 87.88 | 16,448 | +0.02(+0.02%) |
May 04, 2009 | 87.61 | 87.86 | 87.57 | 87.86 | 69,203 | +0.27(+0.31%) |
May 01, 2009 | 87.10 | 87.82 | 87.10 | 87.59 | 24,632 | +0.02(+0.02%) |
Apr 30, 2009 | 87.79 | 87.82 | 87.34 | 87.57 | 93,884 | -0.14(-0.16%) |
Apr 29, 2009 | 88.06 | 88.21 | 87.51 | 87.71 | 72,382 | -0.14(-0.15%) |
Apr 28, 2009 | 88.26 | 88.44 | 87.62 | 87.85 | 22,652 | -0.27(-0.31%) |
Apr 27, 2009 | 88.12 | 88.13 | 87.89 | 88.12 | 14,080 | +0.33(+0.38%) |
Apr 24, 2009 | 88.04 | 88.12 | 87.56 | 87.79 | 13,673 | -0.34(-0.38%) |
Apr 23, 2009 | 88.04 | 88.13 | 87.79 | 88.13 | 20,780 | +0.04(+0.05%) |
Apr 22, 2009 | 88.10 | 88.10 | 87.70 | 88.09 | 11,963 | +0.28(+0.32%) |
Apr 21, 2009 | 88.34 | 88.46 | 87.77 | 87.80 | 17,015 | -0.43(-0.49%) |
Apr 20, 2009 | 88.14 | 88.28 | 87.97 | 88.23 | 14,983 | +0.59(+0.68%) |
Apr 17, 2009 | 88.14 | 88.14 | 87.48 | 87.64 | 27,378 | -0.58(-0.66%) |
Apr 16, 2009 | 88.27 | 88.36 | 87.78 | 88.22 | 22,940 | +0.06(+0.06%) |
Apr 15, 2009 | 88.26 | 88.41 | 87.98 | 88.16 | 33,913 | -0.13(-0.14%) |
Apr 14, 2009 | 88.24 | 88.30 | 87.90 | 88.29 | 11,342 | +0.20(+0.23%) |
Apr 13, 2009 | 87.99 | 88.16 | 87.77 | 88.09 | 26,938 | +0.33(+0.38%) |
Apr 09, 2009 | 87.57 | 87.76 | 87.32 | 87.76 | 20,424 | -0.05(-0.06%) |
Apr 08, 2009 | 87.49 | 87.82 | 87.49 | 87.81 | 18,306 | +0.31(+0.36%) |
Apr 07, 2009 | 87.43 | 87.53 | 87.32 | 87.49 | 7,889 | +0.03(+0.04%) |
Apr 06, 2009 | 87.54 | 87.54 | 87.28 | 87.46 | 26,432 | +0.30(+0.35%) |
Apr 03, 2009 | 87.71 | 87.72 | 87.11 | 87.16 | 174,384 | -0.70(-0.80%) |
Apr 02, 2009 | 87.88 | 87.93 | 87.55 | 87.86 | 103,457 | +0.01(+0.01%) |
Apr 01, 2009 | 87.88 | 87.94 | 87.51 | 87.85 | 32,733 | -0.25(-0.29%) |
Mar 31, 2009 | 87.97 | 88.22 | 87.78 | 88.10 | 31,902 | +0.24(+0.27%) |
Mar 30, 2009 | 87.71 | 87.95 | 87.69 | 87.87 | 27,851 | +0.08(+0.10%) |
Mar 26, 2009 | 87.62 | 87.83 | 87.04 | 87.78 | 82,297 | +0.40(+0.46%) |
Mar 25, 2009 | 87.91 | 87.91 | 87.38 | 87.38 | 21,541 | -0.43(-0.49%) |
Mar 24, 2009 | 87.72 | 88.07 | 87.51 | 87.82 | 17,613 | -0.30(-0.34%) |
Mar 23, 2009 | 88.03 | 88.21 | 87.65 | 88.11 | 30,371 | +0.13(+0.14%) |
Mar 20, 2009 | 88.02 | 88.05 | 87.58 | 87.99 | 26,992 | +0.16(+0.18%) |
Mar 19, 2009 | 88.59 | 88.59 | 87.63 | 87.83 | 99,892 | +0.20(+0.23%) |
Mar 18, 2009 | 87.15 | 88.60 | 86.95 | 87.63 | 71,812 | +0.65(+0.75%) |
Mar 17, 2009 | 87.27 | 87.34 | 86.80 | 86.98 | 22,981 | -0.04(-0.05%) |
Mar 16, 2009 | 87.17 | 87.37 | 86.69 | 87.02 | 62,315 | -0.47(-0.53%) |
Mar 13, 2009 | 87.44 | 87.55 | 87.17 | 87.49 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 87.43 | 87.50 | 87.21 | 87.49 | 22,485 | +0.10(+0.12%) |
Mar 11, 2009 | 87.33 | 87.40 | 86.97 | 87.38 | 30,992 | -0.08(-0.10%) |
Mar 10, 2009 | 87.15 | 87.70 | 87.15 | 87.47 | 20,100 | -0.23(-0.26%) |
Mar 09, 2009 | 87.65 | 87.70 | 87.31 | 87.70 | 31,667 | -0.15(-0.17%) |
Mar 06, 2009 | 87.59 | 87.93 | 87.45 | 87.85 | 0 | -0.13(-0.14%) |
Mar 05, 2009 | 87.73 | 88.03 | 87.62 | 87.98 | 31,117 | +0.19(+0.21%) |
Mar 04, 2009 | 87.67 | 87.79 | 87.34 | 87.79 | 16,448 | -0.33(-0.38%) |