Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 94.14 | 95.54 | 92.42 | 93.01 | 8,078,129 | -2.03(-2.14%) |
Jul 30, 2009 | 94.80 | 96.29 | 93.46 | 95.04 | 6,555,961 | +2.96(+3.21%) |
Jul 29, 2009 | 92.15 | 92.90 | 91.24 | 92.08 | 5,522,515 | -1.28(-1.37%) |
Jul 28, 2009 | 94.89 | 95.12 | 91.75 | 93.36 | 5,797,044 | -1.47(-1.55%) |
Jul 27, 2009 | 97.37 | 97.72 | 94.30 | 94.83 | 6,726,317 | -1.18(-1.23%) |
Jul 24, 2009 | 94.21 | 96.51 | 93.30 | 96.01 | 8,516,881 | +0.23(+0.24%) |
Jul 23, 2009 | 86.99 | 97.60 | 86.75 | 95.78 | 17,606,040 | +6.85(+7.70%) |
Jul 22, 2009 | 90.14 | 90.49 | 88.64 | 88.93 | 6,957,483 | -2.23(-2.45%) |
Jul 21, 2009 | 93.04 | 94.37 | 90.29 | 91.16 | 7,217,539 | -0.27(-0.30%) |
Jul 20, 2009 | 91.50 | 93.50 | 90.39 | 91.43 | 7,252,289 | +0.14(+0.15%) |
Jul 17, 2009 | 90.88 | 93.93 | 89.72 | 91.29 | 10,267,960 | -0.29(-0.32%) |
Jul 16, 2009 | 91.25 | 92.46 | 89.89 | 91.58 | 10,587,107 | +3.82(+4.35%) |
Jul 15, 2009 | 85.90 | 88.58 | 85.42 | 87.76 | 9,922,463 | +3.63(+4.31%) |
Jul 14, 2009 | 85.21 | 86.42 | 82.27 | 84.13 | 9,792,561 | -0.60(-0.71%) |
Jul 13, 2009 | 82.03 | 85.54 | 81.91 | 84.73 | 14,383,151 | -0.34(-0.40%) |
Jul 10, 2009 | 92.52 | 95.50 | 84.22 | 85.07 | 27,755,084 | -8.44(-9.03%) |
Jul 09, 2009 | 92.45 | 94.84 | 91.67 | 93.51 | 6,592,227 | +2.91(+3.21%) |
Jul 08, 2009 | 92.44 | 94.07 | 88.57 | 90.60 | 9,307,022 | -1.40(-1.52%) |
Jul 07, 2009 | 95.49 | 95.82 | 91.34 | 92.00 | 6,828,377 | -3.46(-3.62%) |
Jul 06, 2009 | 93.87 | 95.46 | 92.10 | 95.46 | 7,432,144 | -0.54(-0.56%) |
Jul 02, 2009 | 89.13 | 97.75 | 89.13 | 96.00 | 15,277,809 | +5.10(+5.61%) |
Jul 01, 2009 | 94.53 | 94.59 | 90.70 | 90.90 | 4,557,863 | -2.15(-2.31%) |
Jun 30, 2009 | 93.70 | 94.94 | 92.50 | 93.05 | 6,604,522 | -2.54(-2.66%) |
Jun 29, 2009 | 93.89 | 96.65 | 93.68 | 95.59 | 8,107,248 | +2.50(+2.69%) |
Jun 26, 2009 | 91.52 | 93.39 | 90.05 | 93.09 | 11,505,530 | -0.43(-0.46%) |
Jun 25, 2009 | 91.95 | 93.86 | 91.62 | 93.52 | 6,535,919 | +0.10(+0.11%) |
Jun 24, 2009 | 94.12 | 95.35 | 92.28 | 93.42 | 10,850,912 | +1.34(+1.46%) |
Jun 23, 2009 | 88.46 | 92.78 | 87.27 | 92.08 | 11,697,223 | +4.81(+5.51%) |
Jun 22, 2009 | 91.20 | 91.42 | 87.20 | 87.27 | 10,853,086 | -5.45(-5.88%) |
Jun 19, 2009 | 96.13 | 96.49 | 91.86 | 92.72 | 10,828,300 | -2.30(-2.42%) |
Jun 18, 2009 | 95.29 | 97.55 | 94.25 | 95.02 | 12,006,892 | -0.57(-0.60%) |
Jun 17, 2009 | 101.20 | 101.50 | 95.11 | 95.59 | 23,479,502 | -11.59(-10.81%) |
Jun 16, 2009 | 113.15 | 113.49 | 106.80 | 107.18 | 8,621,671 | -4.16(-3.74%) |
Jun 15, 2009 | 114.37 | 114.52 | 111.01 | 111.34 | 5,506,600 | -4.67(-4.03%) |
Jun 12, 2009 | 116.62 | 117.87 | 114.62 | 116.01 | 5,530,377 | -1.87(-1.59%) |
Jun 11, 2009 | 117.64 | 119.45 | 116.37 | 117.88 | 6,646,145 | +0.54(+0.46%) |
Jun 10, 2009 | 117.04 | 118.36 | 114.17 | 117.34 | 8,095,862 | +1.80(+1.56%) |
Jun 09, 2009 | 112.99 | 116.46 | 112.52 | 115.54 | 6,464,705 | +3.60(+3.22%) |
Jun 08, 2009 | 111.50 | 112.27 | 109.92 | 111.94 | 5,774,416 | -1.69(-1.49%) |
Jun 05, 2009 | 116.34 | 116.34 | 111.55 | 113.63 | 6,947,645 | -1.16(-1.01%) |
Jun 04, 2009 | 111.33 | 115.96 | 111.23 | 114.79 | 6,586,205 | +4.13(+3.73%) |
Jun 03, 2009 | 114.50 | 114.50 | 109.25 | 110.66 | 8,234,817 | -5.73(-4.92%) |
Jun 02, 2009 | 117.60 | 119.08 | 115.22 | 116.39 | 7,441,491 | -0.67(-0.57%) |
Jun 01, 2009 | 118.83 | 121.36 | 116.18 | 117.06 | 9,118,941 | +1.22(+1.05%) |
May 29, 2009 | 116.90 | 116.90 | 113.61 | 115.84 | 6,669,176 | +1.07(+0.93%) |
May 28, 2009 | 114.70 | 115.48 | 112.13 | 114.77 | 6,156,651 | +1.90(+1.68%) |
May 27, 2009 | 116.69 | 117.79 | 112.63 | 112.87 | 9,083,963 | -4.58(-3.90%) |
May 26, 2009 | 112.40 | 117.54 | 112.10 | 117.45 | 7,443,946 | +2.95(+2.58%) |
May 22, 2009 | 112.14 | 115.15 | 111.25 | 114.50 | 9,017,427 | +4.95(+4.52%) |
May 21, 2009 | 111.03 | 111.57 | 107.25 | 109.55 | 11,935,118 | -4.68(-4.10%) |
May 20, 2009 | 116.07 | 118.32 | 113.65 | 114.23 | 12,355,717 | -0.25(-0.22%) |
May 19, 2009 | 111.37 | 115.51 | 110.82 | 114.48 | 10,810,987 | +3.02(+2.71%) |
May 18, 2009 | 109.17 | 111.46 | 107.83 | 111.46 | 6,738,650 | +4.32(+4.03%) |
May 15, 2009 | 109.23 | 110.75 | 105.20 | 107.14 | 12,845,838 | -0.79(-0.73%) |
May 14, 2009 | 102.33 | 108.60 | 102.33 | 107.93 | 12,253,759 | +5.30(+5.16%) |
May 13, 2009 | 100.53 | 105.44 | 100.06 | 102.63 | 15,093,816 | +2.70(+2.70%) |
May 12, 2009 | 96.59 | 102.78 | 96.31 | 99.93 | 15,731,349 | +4.97(+5.23%) |
May 11, 2009 | 93.28 | 96.88 | 92.75 | 94.96 | 5,500,537 | -1.19(-1.24%) |
May 08, 2009 | 94.56 | 96.31 | 91.32 | 96.15 | 6,503,542 | -0.95(-0.98%) |
May 07, 2009 | 97.25 | 97.41 | 92.17 | 97.10 | 6,889,551 | +1.06(+1.10%) |
May 06, 2009 | 97.08 | 97.39 | 94.72 | 96.04 | 5,613,623 | +0.67(+0.70%) |
May 05, 2009 | 95.92 | 97.37 | 93.77 | 95.37 | 6,066,414 | -0.90(-0.93%) |
May 04, 2009 | 92.90 | 96.43 | 92.06 | 96.27 | 8,941,254 | +5.76(+6.36%) |