Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 169.24 | 173.88 | 169.24 | 172.29 | 163,140 | +2.88(+1.70%) |
Jul 30, 2009 | 165.66 | 169.66 | 165.05 | 169.41 | 118,230 | +5.11(+3.11%) |
Jul 29, 2009 | 161.32 | 164.93 | 161.32 | 164.30 | 126,141 | +0.80(+0.49%) |
Jul 28, 2009 | 166.01 | 166.01 | 162.77 | 163.50 | 123,258 | -2.32(-1.40%) |
Jul 27, 2009 | 167.46 | 167.77 | 164.32 | 165.82 | 160,902 | +1.73(+1.06%) |
Jul 24, 2009 | 158.65 | 164.51 | 158.65 | 164.09 | 207,948 | +3.28(+2.04%) |
Jul 23, 2009 | 157.69 | 161.04 | 155.46 | 160.80 | 219,553 | +3.12(+1.98%) |
Jul 22, 2009 | 155.44 | 159.00 | 153.59 | 157.69 | 216,753 | +0.63(+0.40%) |
Jul 21, 2009 | 147.75 | 157.45 | 143.79 | 157.05 | 482,866 | +7.10(+4.74%) |
Jul 20, 2009 | 148.85 | 150.79 | 148.59 | 149.95 | 253,257 | +2.32(+1.57%) |
Jul 17, 2009 | 149.81 | 149.81 | 147.47 | 147.63 | 153,958 | -1.50(-1.01%) |
Jul 16, 2009 | 149.62 | 150.02 | 148.31 | 149.13 | 67,926 | +0.45(+0.30%) |
Jul 15, 2009 | 148.62 | 149.01 | 146.83 | 148.69 | 169,457 | +1.24(+0.84%) |
Jul 14, 2009 | 144.30 | 148.36 | 144.11 | 147.44 | 122,932 | +4.78(+3.35%) |
Jul 13, 2009 | 142.19 | 143.25 | 141.70 | 142.66 | 190,646 | -3.26(-2.23%) |
Jul 10, 2009 | 144.19 | 147.77 | 144.19 | 145.92 | 82,015 | +0.77(+0.53%) |
Jul 09, 2009 | 146.13 | 146.41 | 141.91 | 145.15 | 89,019 | +1.43(+1.00%) |
Jul 08, 2009 | 143.15 | 145.80 | 142.99 | 143.72 | 182,320 | +0.52(+0.36%) |
Jul 07, 2009 | 144.19 | 146.67 | 142.87 | 143.20 | 123,817 | -2.70(-1.85%) |
Jul 06, 2009 | 147.96 | 148.78 | 145.24 | 145.90 | 120,553 | -3.82(-2.55%) |
Jul 02, 2009 | 152.37 | 152.69 | 148.52 | 149.72 | 85,441 | -2.98(-1.95%) |
Jul 01, 2009 | 157.08 | 159.30 | 152.41 | 152.69 | 148,881 | -5.20(-3.30%) |
Jun 30, 2009 | 154.59 | 158.55 | 154.59 | 157.90 | 230,966 | +4.76(+3.11%) |
Jun 29, 2009 | 152.53 | 154.78 | 150.19 | 153.14 | 119,391 | +0.23(+0.15%) |
Jun 26, 2009 | 149.72 | 153.63 | 147.75 | 152.91 | 261,426 | +2.93(+1.95%) |
Jun 25, 2009 | 149.18 | 150.63 | 148.85 | 149.97 | 129,288 | +4.03(+2.76%) |
Jun 24, 2009 | 145.33 | 149.25 | 144.75 | 145.94 | 120,698 | +0.40(+0.27%) |
Jun 23, 2009 | 150.94 | 150.94 | 145.36 | 145.54 | 191,002 | -3.31(-2.22%) |
Jun 22, 2009 | 148.33 | 149.48 | 146.97 | 148.85 | 239,628 | +0.19(+0.13%) |
Jun 19, 2009 | 149.01 | 150.33 | 148.26 | 148.66 | 271,027 | -0.23(-0.16%) |
Jun 18, 2009 | 148.43 | 150.35 | 147.84 | 148.90 | 164,322 | -0.92(-0.61%) |
Jun 17, 2009 | 142.75 | 150.82 | 142.47 | 149.81 | 316,687 | +6.59(+4.60%) |
Jun 16, 2009 | 141.84 | 145.59 | 141.23 | 143.22 | 225,653 | +1.41(+0.99%) |
Jun 15, 2009 | 142.22 | 142.50 | 139.00 | 141.82 | 173,305 | -0.42(-0.30%) |
Jun 12, 2009 | 140.65 | 142.82 | 140.13 | 142.24 | 162,277 | -0.45(-0.31%) |
Jun 11, 2009 | 142.99 | 144.19 | 141.14 | 142.69 | 212,396 | -0.61(-0.43%) |
Jun 10, 2009 | 138.89 | 149.44 | 138.89 | 143.29 | 745,777 | +3.73(+2.67%) |
Jun 09, 2009 | 133.97 | 141.00 | 133.45 | 139.57 | 323,937 | +4.99(+3.71%) |
Jun 08, 2009 | 133.61 | 135.96 | 132.44 | 134.57 | 160,782 | -1.43(-1.05%) |
Jun 05, 2009 | 137.13 | 137.46 | 134.78 | 136.00 | 201,130 | -0.26(-0.19%) |
Jun 04, 2009 | 136.85 | 137.55 | 132.68 | 136.26 | 368,829 | +0.26(+0.19%) |
Jun 03, 2009 | 137.20 | 140.53 | 135.49 | 136.00 | 240,497 | -2.84(-2.04%) |
Jun 02, 2009 | 136.90 | 139.78 | 134.50 | 138.84 | 178,295 | +0.35(+0.25%) |
Jun 01, 2009 | 128.93 | 140.65 | 128.93 | 138.49 | 278,735 | +9.66(+7.50%) |
May 29, 2009 | 130.52 | 130.52 | 127.68 | 128.83 | 117,567 | -0.59(-0.45%) |
May 28, 2009 | 132.11 | 132.11 | 128.60 | 129.42 | 91,522 | -2.67(-2.02%) |
May 27, 2009 | 125.64 | 134.60 | 125.64 | 132.09 | 312,405 | +3.07(+2.38%) |
May 26, 2009 | 127.03 | 130.00 | 126.51 | 129.02 | 146,384 | +1.92(+1.51%) |
May 22, 2009 | 132.35 | 132.37 | 126.58 | 127.10 | 108,517 | -3.52(-2.69%) |
May 21, 2009 | 129.53 | 134.50 | 129.16 | 130.61 | 321,259 | -0.73(-0.55%) |
May 20, 2009 | 128.67 | 133.85 | 127.52 | 131.34 | 230,769 | +3.80(+2.98%) |
May 19, 2009 | 125.69 | 128.62 | 123.42 | 127.54 | 138,636 | +2.32(+1.85%) |
May 18, 2009 | 120.20 | 126.11 | 119.45 | 125.22 | 225,687 | +5.02(+4.17%) |
May 15, 2009 | 124.12 | 124.70 | 119.03 | 120.20 | 334,048 | -4.50(-3.61%) |
May 14, 2009 | 124.70 | 126.70 | 123.53 | 124.70 | 153,985 | +0.47(+0.38%) |
May 13, 2009 | 124.92 | 125.76 | 123.72 | 124.24 | 218,940 | -1.15(-0.92%) |
May 12, 2009 | 125.55 | 126.51 | 123.93 | 125.39 | 105,613 | +0.45(+0.36%) |
May 11, 2009 | 123.06 | 128.25 | 123.06 | 124.94 | 185,069 | -0.77(-0.61%) |
May 08, 2009 | 131.18 | 132.32 | 124.66 | 125.71 | 338,734 | -5.84(-4.44%) |
May 07, 2009 | 132.44 | 133.67 | 129.23 | 131.55 | 252,631 | -0.40(-0.30%) |
May 06, 2009 | 133.00 | 134.20 | 130.38 | 131.95 | 397,159 | -1.50(-1.12%) |
May 05, 2009 | 131.27 | 133.89 | 127.52 | 133.45 | 347,265 | +1.10(+0.83%) |
May 04, 2009 | 125.97 | 132.75 | 124.68 | 132.35 | 355,997 | +8.77(+7.09%) |