Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 95.28 | 95.30 | 95.25 | 95.28 | 1,360,476 | +0.01(+0.01%) |
Jul 30, 2009 | 95.30 | 95.30 | 95.27 | 95.27 | 179,334 | -0.02(-0.02%) |
Jul 29, 2009 | 95.28 | 95.31 | 95.28 | 95.29 | 302,071 | +0.02(+0.02%) |
Jul 28, 2009 | 95.27 | 95.30 | 95.27 | 95.27 | 364,886 | -0.01(-0.01%) |
Jul 27, 2009 | 95.26 | 95.28 | 95.25 | 95.28 | 179,096 | +0.02(+0.02%) |
Jul 24, 2009 | 95.27 | 95.29 | 95.26 | 95.26 | 1,050 | -0.01(-0.01%) |
Jul 23, 2009 | 95.28 | 95.29 | 95.26 | 95.27 | 411,273 | +0.00(+0.00%) |
Jul 22, 2009 | 95.28 | 95.29 | 95.27 | 95.27 | 358,755 | +0.01(+0.01%) |
Jul 21, 2009 | 95.25 | 95.27 | 95.25 | 95.26 | 384,311 | +0.01(+0.01%) |
Jul 20, 2009 | 95.28 | 95.28 | 95.25 | 95.26 | 190,434 | -0.01(-0.01%) |
Jul 17, 2009 | 95.28 | 95.28 | 95.26 | 95.26 | 111,725 | -0.01(-0.01%) |
Jul 16, 2009 | 95.28 | 95.29 | 95.27 | 95.27 | 230,378 | +0.00(+0.00%) |
Jul 15, 2009 | 95.29 | 95.29 | 95.26 | 95.27 | 181,431 | -0.01(-0.01%) |
Jul 14, 2009 | 95.28 | 95.29 | 95.26 | 95.28 | 165,812 | +0.00(+0.00%) |
Jul 13, 2009 | 95.29 | 95.30 | 95.26 | 95.28 | 485,522 | +0.01(+0.01%) |
Jul 10, 2009 | 95.28 | 95.30 | 95.26 | 95.26 | 227,878 | -0.03(-0.03%) |
Jul 09, 2009 | 95.30 | 95.30 | 95.27 | 95.29 | 145,767 | -0.00(-0.00%) |
Jul 08, 2009 | 95.28 | 95.30 | 95.27 | 95.30 | 176,295 | +0.03(+0.04%) |
Jul 07, 2009 | 95.27 | 95.28 | 95.25 | 95.26 | 272,599 | +0.01(+0.01%) |
Jul 06, 2009 | 95.26 | 95.28 | 95.25 | 95.25 | 84,155 | +0.00(+0.00%) |
Jul 02, 2009 | 95.28 | 95.28 | 95.25 | 95.25 | 261,086 | -0.01(-0.01%) |
Jul 01, 2009 | 95.29 | 95.29 | 95.26 | 95.26 | 154,285 | -0.04(-0.05%) |
Jun 30, 2009 | 95.28 | 95.31 | 95.27 | 95.31 | 301,391 | +0.03(+0.03%) |
Jun 29, 2009 | 95.29 | 95.30 | 95.28 | 95.28 | 282,742 | -0.03(-0.03%) |
Jun 26, 2009 | 95.30 | 95.31 | 95.26 | 95.31 | 230,366 | +0.01(+0.01%) |
Jun 25, 2009 | 95.27 | 95.31 | 95.26 | 95.30 | 532,534 | +0.03(+0.04%) |
Jun 24, 2009 | 95.28 | 95.30 | 95.25 | 95.26 | 330,504 | +0.02(+0.02%) |
Jun 23, 2009 | 95.29 | 95.29 | 95.25 | 95.25 | 258,890 | -0.01(-0.01%) |
Jun 22, 2009 | 95.29 | 95.29 | 95.25 | 95.25 | 451,280 | -0.03(-0.04%) |
Jun 19, 2009 | 95.30 | 95.30 | 95.25 | 95.29 | 701,208 | -0.01(-0.01%) |
Jun 18, 2009 | 95.29 | 95.30 | 95.27 | 95.30 | 175,785 | -0.01(-0.01%) |
Jun 17, 2009 | 95.30 | 95.31 | 95.26 | 95.31 | 305,479 | +0.01(+0.01%) |
Jun 16, 2009 | 95.27 | 95.30 | 95.24 | 95.30 | 592,030 | +0.06(+0.06%) |
Jun 15, 2009 | 95.26 | 95.30 | 95.24 | 95.24 | 303,281 | +0.00(+0.00%) |
Jun 12, 2009 | 95.27 | 95.29 | 95.24 | 95.24 | 119,738 | -0.03(-0.04%) |
Jun 11, 2009 | 95.27 | 95.28 | 95.25 | 95.27 | 153,575 | +0.00(+0.00%) |
Jun 10, 2009 | 95.21 | 95.27 | 95.21 | 95.27 | 163,409 | +0.05(+0.05%) |
Jun 09, 2009 | 95.20 | 95.25 | 95.20 | 95.22 | 285,272 | +0.03(+0.03%) |
Jun 08, 2009 | 95.22 | 95.25 | 95.19 | 95.19 | 520,073 | -0.03(-0.04%) |
Jun 05, 2009 | 95.25 | 95.28 | 95.19 | 95.23 | 569,487 | -0.03(-0.04%) |
Jun 04, 2009 | 95.25 | 95.31 | 95.25 | 95.26 | 188,702 | -0.02(-0.02%) |
Jun 03, 2009 | 95.29 | 95.31 | 95.25 | 95.28 | 611,867 | +0.03(+0.03%) |
Jun 02, 2009 | 95.25 | 95.30 | 95.24 | 95.25 | 839,237 | -0.06(-0.06%) |
Jun 01, 2009 | 95.34 | 95.35 | 95.25 | 95.31 | 369,489 | +0.03(+0.04%) |
May 29, 2009 | 95.29 | 95.34 | 95.28 | 95.28 | 292,322 | -0.06(-0.06%) |
May 28, 2009 | 95.30 | 95.34 | 95.28 | 95.34 | 111,722 | +0.07(+0.07%) |
May 27, 2009 | 95.31 | 95.31 | 95.26 | 95.27 | 191,089 | +0.02(+0.02%) |
May 26, 2009 | 95.31 | 95.31 | 95.25 | 95.25 | 204,994 | -0.02(-0.02%) |
May 22, 2009 | 95.30 | 95.31 | 95.27 | 95.27 | 133,039 | -0.03(-0.04%) |
May 21, 2009 | 95.32 | 95.32 | 95.29 | 95.31 | 483,969 | +0.00(+0.00%) |
May 20, 2009 | 95.31 | 95.32 | 95.30 | 95.31 | 339,266 | +0.03(+0.04%) |
May 19, 2009 | 95.30 | 95.31 | 95.27 | 95.27 | 205,846 | +0.01(+0.01%) |
May 18, 2009 | 95.27 | 95.32 | 95.26 | 95.26 | 278,850 | -0.02(-0.02%) |
May 15, 2009 | 95.27 | 95.32 | 95.27 | 95.28 | 133,192 | +0.01(+0.01%) |
May 14, 2009 | 95.28 | 95.31 | 95.26 | 95.27 | 238,954 | +0.00(+0.00%) |
May 13, 2009 | 95.29 | 95.31 | 95.26 | 95.27 | 209,271 | +0.01(+0.01%) |
May 12, 2009 | 95.26 | 95.30 | 95.25 | 95.26 | 154,375 | +0.01(+0.01%) |
May 11, 2009 | 95.28 | 95.31 | 95.23 | 95.25 | 247,229 | +0.02(+0.02%) |
May 08, 2009 | 95.23 | 95.29 | 95.23 | 95.24 | 196,441 | -0.01(-0.01%) |
May 07, 2009 | 95.25 | 95.28 | 95.24 | 95.25 | 402,125 | -0.01(-0.01%) |
May 06, 2009 | 95.27 | 95.28 | 95.25 | 95.25 | 185,665 | +0.01(+0.01%) |
May 05, 2009 | 95.29 | 95.29 | 95.25 | 95.25 | 232,365 | -0.02(-0.02%) |
May 04, 2009 | 95.28 | 95.28 | 95.24 | 95.26 | 174,382 | -0.01(-0.01%) |