Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 113.53 | 113.60 | 110.00 | 112.57 | 18,152,192 | -0.06(-0.06%) |
May 28, 2009 | 110.29 | 113.13 | 108.45 | 112.63 | 19,011,866 | +3.61(+3.31%) |
May 27, 2009 | 110.74 | 113.28 | 109.02 | 109.02 | 21,444,120 | -1.55(-1.40%) |
May 26, 2009 | 104.81 | 110.62 | 104.81 | 110.56 | 17,683,286 | +4.40(+4.14%) |
May 22, 2009 | 107.28 | 108.22 | 105.93 | 106.17 | 11,643,006 | -0.63(-0.59%) |
May 21, 2009 | 104.37 | 108.58 | 104.27 | 106.80 | 20,483,924 | +0.56(+0.53%) |
May 20, 2009 | 110.81 | 111.06 | 105.91 | 106.23 | 27,518,918 | -3.67(-3.34%) |
May 19, 2009 | 111.02 | 112.79 | 109.90 | 109.90 | 19,681,402 | -1.56(-1.40%) |
May 18, 2009 | 106.83 | 111.46 | 106.50 | 111.46 | 23,650,010 | +6.81(+6.51%) |
May 15, 2009 | 104.35 | 105.97 | 102.93 | 104.65 | 18,949,650 | +0.62(+0.60%) |
May 14, 2009 | 100.54 | 104.68 | 100.40 | 104.02 | 22,361,746 | +3.38(+3.36%) |
May 13, 2009 | 103.71 | 103.86 | 99.71 | 100.64 | 23,902,784 | -3.50(-3.36%) |
May 12, 2009 | 106.69 | 107.76 | 102.94 | 104.15 | 27,044,616 | -1.57(-1.49%) |
May 11, 2009 | 106.56 | 108.20 | 104.98 | 105.72 | 23,615,260 | -2.97(-2.73%) |
May 08, 2009 | 105.03 | 108.69 | 103.67 | 108.69 | 24,603,156 | +5.19(+5.01%) |
May 07, 2009 | 109.77 | 110.22 | 102.63 | 103.50 | 29,751,940 | -4.90(-4.52%) |
May 06, 2009 | 106.52 | 109.29 | 105.93 | 108.40 | 26,251,398 | +3.13(+2.97%) |
May 05, 2009 | 103.48 | 106.05 | 103.21 | 105.27 | 21,590,686 | +0.81(+0.78%) |
May 04, 2009 | 102.03 | 104.67 | 101.72 | 104.46 | 30,094,508 | +5.51(+5.57%) |
May 01, 2009 | 99.59 | 101.43 | 98.23 | 98.95 | 22,527,244 | -1.11(-1.10%) |
Apr 30, 2009 | 100.07 | 100.95 | 97.47 | 100.05 | 31,894,996 | +1.03(+1.04%) |
Apr 29, 2009 | 95.01 | 99.62 | 94.68 | 99.03 | 29,539,034 | +5.07(+5.39%) |
Apr 28, 2009 | 93.57 | 95.19 | 93.28 | 93.96 | 19,145,710 | -0.18(-0.19%) |
Apr 27, 2009 | 92.92 | 96.84 | 92.92 | 94.14 | 24,568,528 | -0.31(-0.33%) |
Apr 24, 2009 | 95.97 | 96.32 | 93.63 | 94.45 | 28,782,412 | -1.18(-1.23%) |
Apr 23, 2009 | 94.71 | 95.75 | 92.04 | 95.62 | 25,858,056 | +1.81(+1.93%) |
Apr 22, 2009 | 92.35 | 97.17 | 0.9499 | 93.82 | 36,241,496 | +0.07(+0.07%) |
Apr 21, 2009 | 88.58 | 94.24 | 88.28 | 93.75 | 31,814,914 | +4.20(+4.69%) |
Apr 20, 2009 | 91.08 | 92.58 | 89.54 | 89.55 | 27,739,756 | -4.35(-4.64%) |
Apr 17, 2009 | 94.09 | 95.74 | 92.63 | 93.90 | 28,060,562 | -0.46(-0.49%) |
Apr 16, 2009 | 95.84 | 96.29 | 93.11 | 94.36 | 30,277,108 | +0.00(+0.00%) |
Apr 15, 2009 | 90.88 | 95.07 | 88.43 | 94.36 | 53,079,580 | +4.73(+5.28%) |
Apr 14, 2009 | 96.36 | 96.74 | 89.62 | 89.63 | 102,610,288 | -11.71(-11.56%) |
Apr 13, 2009 | 95.62 | 102.21 | 95.38 | 101.34 | 46,630,200 | +4.53(+4.68%) |
Apr 09, 2009 | 93.27 | 97.31 | 91.45 | 96.81 | 32,892,222 | +7.46(+8.35%) |
Apr 08, 2009 | 91.39 | 91.53 | 87.60 | 89.35 | 26,210,160 | -1.04(-1.15%) |
Apr 07, 2009 | 88.76 | 93.25 | 88.43 | 90.38 | 28,490,020 | -0.44(-0.49%) |
Apr 06, 2009 | 90.32 | 91.84 | 88.80 | 90.83 | 27,096,548 | -2.14(-2.30%) |
Apr 03, 2009 | 87.83 | 93.25 | 87.63 | 92.97 | 30,428,090 | +4.03(+4.54%) |
Apr 02, 2009 | 89.71 | 90.24 | 87.60 | 88.93 | 38,598,308 | +3.06(+3.56%) |
Apr 01, 2009 | 81.05 | 86.69 | 80.93 | 85.87 | 31,940,282 | +3.32(+4.03%) |
Mar 31, 2009 | 80.05 | 84.48 | 79.79 | 82.55 | 33,263,884 | +4.33(+5.53%) |
Mar 30, 2009 | 81.06 | 81.79 | 78.22 | 78.22 | 27,425,216 | -8.98(-10.30%) |
Mar 26, 2009 | 87.21 | 88.13 | 85.22 | 87.20 | 37,045,764 | -0.75(-0.85%) |
Mar 25, 2009 | 86.53 | 88.69 | 82.64 | 87.95 | 42,133,160 | +1.83(+2.12%) |
Mar 24, 2009 | 86.11 | 90.05 | 85.13 | 86.12 | 39,704,064 | -1.04(-1.19%) |
Mar 23, 2009 | 83.18 | 87.15 | 82.00 | 87.15 | 43,125,224 | +11.38(+15.01%) |
Mar 20, 2009 | 77.48 | 78.25 | 74.05 | 75.78 | 37,429,052 | -3.66(-4.61%) |
Mar 19, 2009 | 81.48 | 82.36 | 77.29 | 79.44 | 36,700,532 | -2.51(-3.07%) |
Mar 18, 2009 | 75.98 | 83.15 | 75.29 | 81.95 | 44,145,644 | +4.87(+6.32%) |
Mar 17, 2009 | 72.13 | 77.08 | 72.06 | 77.08 | 29,998,016 | +3.96(+5.42%) |
Mar 16, 2009 | 78.12 | 78.96 | 72.56 | 73.11 | 36,270,764 | -3.82(-4.96%) |
Mar 13, 2009 | 76.14 | 77.74 | 74.47 | 76.93 | 0 | +1.21(+1.59%) |
Mar 12, 2009 | 71.66 | 75.92 | 70.22 | 75.72 | 39,575,756 | +3.78(+5.26%) |
Mar 11, 2009 | 67.65 | 72.80 | 66.63 | 71.94 | 48,791,088 | +5.96(+9.04%) |
Mar 10, 2009 | 60.48 | 66.53 | 60.03 | 65.97 | 44,935,376 | +8.39(+14.58%) |
Mar 09, 2009 | 57.44 | 60.27 | 56.67 | 57.58 | 30,372,866 | -1.32(-2.25%) |
Mar 06, 2009 | 64.10 | 65.78 | 57.03 | 58.90 | 0 | -4.73(-7.43%) |
Mar 05, 2009 | 64.53 | 66.73 | 61.78 | 63.63 | 31,884,896 | -2.92(-4.39%) |
Mar 04, 2009 | 66.11 | 68.52 | 63.46 | 66.55 | 36,027,628 | -1.64(-2.40%) |