Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 991.79 | 996.54 | 974.94 | 990.69 | 0 | +6.38(+0.65%) |
May 28, 2009 | 970.38 | 987.59 | 960.99 | 984.31 | 0 | +17.94(+1.86%) |
May 27, 2009 | 960.09 | 982.90 | 952.00 | 966.37 | 0 | +12.93(+1.36%) |
May 26, 2009 | 910.40 | 954.67 | 907.85 | 953.45 | 0 | +55.16(+6.14%) |
May 25, 2009 | 907.46 | 911.60 | 891.02 | 898.29 | 0 | +0.00(+0.00%) |
May 22, 2009 | 907.46 | 911.60 | 891.02 | 898.29 | 0 | -10.14(-1.12%) |
May 21, 2009 | 915.24 | 926.65 | 897.08 | 908.43 | 0 | -15.23(-1.65%) |
May 20, 2009 | 938.33 | 949.77 | 919.32 | 923.65 | 0 | -15.63(-1.66%) |
May 19, 2009 | 932.29 | 953.37 | 923.62 | 939.28 | 0 | +7.96(+0.86%) |
May 18, 2009 | 910.52 | 931.72 | 895.78 | 931.32 | 0 | +30.68(+3.41%) |
May 15, 2009 | 898.08 | 916.30 | 892.96 | 900.64 | 0 | -2.25(-0.25%) |
May 14, 2009 | 883.35 | 910.59 | 881.26 | 902.88 | 0 | +21.14(+2.40%) |
May 13, 2009 | 906.53 | 914.53 | 880.03 | 881.75 | 0 | -33.90(-3.70%) |
May 12, 2009 | 945.50 | 950.26 | 903.22 | 915.65 | 0 | -29.04(-3.07%) |
May 11, 2009 | 924.77 | 955.37 | 923.03 | 944.68 | 0 | +5.47(+0.58%) |
May 08, 2009 | 942.21 | 956.08 | 915.25 | 939.21 | 0 | -2.27(-0.24%) |
May 07, 2009 | 972.63 | 974.18 | 929.82 | 941.48 | 0 | -32.48(-3.33%) |
May 06, 2009 | 979.54 | 982.01 | 953.27 | 973.96 | 0 | -1.11(-0.11%) |
May 05, 2009 | 972.41 | 982.02 | 962.78 | 975.07 | 0 | -1.37(-0.14%) |
May 04, 2009 | 952.08 | 978.21 | 944.62 | 976.44 | 0 | +35.29(+3.75%) |
May 01, 2009 | 928.90 | 946.85 | 926.50 | 941.15 | 0 | +12.03(+1.30%) |
Apr 30, 2009 | 930.26 | 941.95 | 920.04 | 929.12 | 0 | +9.68(+1.05%) |
Apr 29, 2009 | 914.57 | 933.47 | 906.53 | 919.44 | 0 | +12.67(+1.40%) |
Apr 28, 2009 | 905.47 | 923.33 | 901.20 | 906.76 | 0 | -7.98(-0.87%) |
Apr 27, 2009 | 900.28 | 919.50 | 898.82 | 914.74 | 0 | +5.42(+0.60%) |
Apr 24, 2009 | 910.51 | 917.66 | 896.47 | 909.32 | 0 | -4.57(-0.50%) |
Apr 23, 2009 | 920.36 | 925.81 | 896.88 | 913.89 | 0 | +24.32(+2.73%) |
Apr 22, 2009 | 893.49 | 916.72 | 883.72 | 889.57 | 0 | -0.30(-0.03%) |
Apr 21, 2009 | 868.26 | 895.08 | 866.09 | 889.86 | 0 | +10.95(+1.25%) |
Apr 20, 2009 | 893.09 | 901.48 | 870.34 | 878.91 | 0 | -27.50(-3.03%) |
Apr 17, 2009 | 890.60 | 912.08 | 879.91 | 906.41 | 0 | +14.31(+1.60%) |
Apr 16, 2009 | 870.22 | 903.76 | 864.28 | 892.10 | 0 | +32.84(+3.82%) |
Apr 15, 2009 | 858.06 | 867.58 | 845.38 | 859.26 | 0 | -7.79(-0.90%) |
Apr 14, 2009 | 874.60 | 884.32 | 858.09 | 867.04 | 0 | -11.37(-1.29%) |
Apr 13, 2009 | 879.88 | 886.40 | 869.34 | 878.41 | 0 | -0.24(-0.03%) |
Apr 10, 2009 | 867.44 | 883.97 | 863.51 | 878.65 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 867.44 | 883.97 | 863.51 | 878.65 | 0 | +27.59(+3.24%) |
Apr 08, 2009 | 841.94 | 856.10 | 836.15 | 851.07 | 0 | +12.86(+1.53%) |
Apr 07, 2009 | 851.39 | 852.56 | 831.89 | 838.21 | 0 | -28.03(-3.24%) |
Apr 06, 2009 | 842.84 | 868.14 | 828.79 | 866.24 | 0 | +15.22(+1.79%) |
Apr 03, 2009 | 830.91 | 852.92 | 825.01 | 851.02 | 0 | +31.34(+3.82%) |
Apr 02, 2009 | 806.61 | 837.73 | 800.08 | 819.67 | 0 | +24.22(+3.04%) |
Apr 01, 2009 | 764.59 | 799.29 | 761.89 | 795.46 | 0 | +22.45(+2.90%) |
Mar 31, 2009 | 776.04 | 791.26 | 770.53 | 773.00 | 0 | +3.82(+0.50%) |
Mar 30, 2009 | 773.39 | 776.60 | 753.64 | 769.19 | 0 | -20.78(-2.63%) |
Mar 27, 2009 | 800.81 | 803.87 | 785.62 | 789.97 | 0 | -23.68(-2.91%) |
Mar 26, 2009 | 800.96 | 815.65 | 794.89 | 813.65 | 0 | +23.36(+2.96%) |
Mar 25, 2009 | 801.65 | 811.52 | 770.15 | 790.30 | 0 | -3.32(-0.42%) |
Mar 24, 2009 | 790.92 | 817.61 | 784.44 | 793.62 | 0 | -7.18(-0.90%) |
Mar 23, 2009 | 778.46 | 804.01 | 757.72 | 800.80 | 0 | +44.57(+5.89%) |
Mar 20, 2009 | 762.10 | 773.41 | 747.66 | 756.22 | 0 | -2.14(-0.28%) |
Mar 19, 2009 | 757.34 | 769.57 | 744.43 | 758.37 | 0 | +5.84(+0.78%) |
Mar 18, 2009 | 738.38 | 767.50 | 736.07 | 752.52 | 0 | +14.98(+2.03%) |
Mar 17, 2009 | 706.58 | 737.99 | 703.63 | 737.54 | 0 | +32.01(+4.54%) |
Mar 16, 2009 | 720.67 | 726.83 | 697.02 | 705.54 | 0 | -9.97(-1.39%) |
Mar 13, 2009 | 719.72 | 728.66 | 706.39 | 715.51 | 0 | -2.99(-0.42%) |
Mar 12, 2009 | 690.41 | 720.39 | 682.83 | 718.50 | 0 | +28.89(+4.19%) |
Mar 11, 2009 | 669.20 | 700.27 | 667.40 | 689.60 | 0 | +27.97(+4.23%) |
Mar 10, 2009 | 631.62 | 665.01 | 627.73 | 661.64 | 0 | +43.95(+7.12%) |
Mar 09, 2009 | 628.15 | 653.89 | 613.71 | 617.68 | 0 | -17.82(-2.80%) |
Mar 06, 2009 | 655.38 | 657.92 | 614.11 | 635.50 | 0 | -22.22(-3.38%) |
Mar 05, 2009 | 672.01 | 683.90 | 655.25 | 657.72 | 0 | -21.09(-3.11%) |
Mar 04, 2009 | 676.72 | 693.59 | 665.98 | 678.82 | 0 | +13.12(+1.97%) |
Mar 03, 2009 | 663.09 | 681.34 | 653.12 | 665.70 | 0 | +11.22(+1.71%) |