Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 88.58 | 88.96 | 88.52 | 88.95 | 59,325 | +0.53(+0.60%) |
Jul 30, 2009 | 88.21 | 88.42 | 88.03 | 88.42 | 96,722 | +0.14(+0.16%) |
Jul 29, 2009 | 88.53 | 88.57 | 88.02 | 88.28 | 66,474 | -0.10(-0.12%) |
Jul 28, 2009 | 88.55 | 88.81 | 88.38 | 88.38 | 84,002 | -0.06(-0.06%) |
Jul 27, 2009 | 88.30 | 88.50 | 88.24 | 88.44 | 99,894 | -0.18(-0.20%) |
Jul 24, 2009 | 88.50 | 88.65 | 88.49 | 88.62 | 199 | +0.14(+0.15%) |
Jul 23, 2009 | 89.08 | 89.08 | 88.42 | 88.48 | 97,687 | -0.64(-0.72%) |
Jul 22, 2009 | 89.35 | 89.35 | 89.06 | 89.12 | 98,777 | -0.30(-0.33%) |
Jul 21, 2009 | 88.73 | 89.50 | 88.73 | 89.42 | 95,184 | +0.52(+0.59%) |
Jul 20, 2009 | 88.60 | 89.06 | 88.54 | 88.89 | 114,759 | +0.21(+0.24%) |
Jul 17, 2009 | 88.70 | 88.86 | 88.59 | 88.68 | 97,891 | -0.20(-0.23%) |
Jul 16, 2009 | 88.97 | 89.13 | 88.86 | 88.88 | 114,268 | +0.33(+0.37%) |
Jul 15, 2009 | 88.98 | 89.08 | 88.55 | 88.55 | 154,185 | -0.78(-0.88%) |
Jul 14, 2009 | 89.42 | 89.51 | 89.18 | 89.34 | 186,154 | -0.22(-0.25%) |
Jul 13, 2009 | 89.78 | 89.92 | 89.54 | 89.56 | 157,447 | -0.23(-0.26%) |
Jul 10, 2009 | 89.65 | 89.88 | 89.58 | 89.79 | 29,230 | +0.40(+0.45%) |
Jul 09, 2009 | 89.50 | 89.56 | 89.29 | 89.39 | 41,598 | -0.33(-0.37%) |
Jul 08, 2009 | 89.28 | 89.80 | 89.22 | 89.72 | 96,099 | +0.55(+0.62%) |
Jul 07, 2009 | 89.02 | 89.23 | 88.99 | 89.17 | 30,139 | +0.10(+0.11%) |
Jul 06, 2009 | 88.93 | 89.09 | 88.85 | 89.07 | 80,453 | +0.22(+0.25%) |
Jul 02, 2009 | 88.77 | 89.01 | 88.77 | 88.85 | 75,826 | +0.28(+0.32%) |
Jul 01, 2009 | 88.33 | 88.61 | 88.13 | 88.57 | 46,723 | -0.08(-0.09%) |
Jun 30, 2009 | 88.43 | 88.76 | 88.36 | 88.65 | 35,280 | -0.01(-0.01%) |
Jun 29, 2009 | 88.76 | 88.82 | 88.66 | 88.66 | 38,076 | +0.02(+0.03%) |
Jun 26, 2009 | 88.70 | 88.75 | 88.59 | 88.63 | 58,652 | +0.12(+0.14%) |
Jun 25, 2009 | 88.12 | 88.56 | 88.04 | 88.51 | 46,071 | +0.64(+0.73%) |
Jun 24, 2009 | 87.99 | 88.27 | 87.84 | 87.87 | 100,482 | -0.09(-0.10%) |
Jun 23, 2009 | 87.82 | 88.08 | 87.82 | 87.96 | 30,274 | +0.10(+0.11%) |
Jun 22, 2009 | 87.79 | 87.98 | 87.74 | 87.86 | 112,118 | +0.34(+0.38%) |
Jun 19, 2009 | 87.28 | 87.62 | 87.26 | 87.53 | 75,481 | +0.15(+0.17%) |
Jun 18, 2009 | 87.75 | 87.78 | 87.30 | 87.38 | 42,679 | -0.66(-0.75%) |
Jun 17, 2009 | 88.05 | 88.27 | 87.94 | 88.04 | 92,944 | +0.08(+0.09%) |
Jun 16, 2009 | 87.75 | 88.02 | 87.68 | 87.96 | 142,897 | +0.21(+0.24%) |
Jun 15, 2009 | 87.80 | 87.90 | 87.72 | 87.75 | 54,046 | +0.20(+0.23%) |
Jun 12, 2009 | 87.41 | 87.67 | 87.37 | 87.55 | 126,771 | +0.18(+0.21%) |
Jun 11, 2009 | 86.98 | 87.54 | 86.96 | 87.37 | 150,860 | +0.32(+0.37%) |
Jun 10, 2009 | 87.18 | 87.30 | 86.87 | 87.05 | 66,051 | -0.17(-0.19%) |
Jun 09, 2009 | 87.26 | 87.40 | 87.13 | 87.22 | 154,477 | +0.34(+0.40%) |
Jun 08, 2009 | 87.29 | 87.39 | 86.84 | 86.87 | 88,245 | -0.48(-0.55%) |
Jun 05, 2009 | 87.61 | 87.74 | 87.26 | 87.35 | 186,839 | -1.04(-1.18%) |
Jun 04, 2009 | 88.63 | 88.72 | 88.31 | 88.39 | 100,172 | -0.46(-0.52%) |
Jun 03, 2009 | 88.72 | 88.98 | 88.65 | 88.86 | 156,287 | +0.33(+0.37%) |
Jun 02, 2009 | 88.58 | 88.64 | 88.37 | 88.53 | 107,563 | +0.09(+0.10%) |
Jun 01, 2009 | 88.84 | 88.86 | 88.37 | 88.44 | 173,848 | -0.97(-1.08%) |
May 29, 2009 | 88.97 | 89.44 | 88.95 | 89.41 | 137,835 | +0.54(+0.61%) |
May 28, 2009 | 89.11 | 89.11 | 88.58 | 88.86 | 292,429 | -0.01(-0.02%) |
May 27, 2009 | 89.22 | 89.39 | 88.82 | 88.88 | 79,758 | -0.35(-0.39%) |
May 26, 2009 | 89.81 | 89.85 | 89.21 | 89.22 | 161,871 | -0.38(-0.42%) |
May 22, 2009 | 89.77 | 89.78 | 89.50 | 89.60 | 74,192 | -0.25(-0.28%) |
May 21, 2009 | 90.39 | 90.39 | 89.79 | 89.85 | 71,527 | -0.41(-0.46%) |
May 20, 2009 | 90.06 | 90.38 | 90.01 | 90.27 | 97,736 | +0.27(+0.30%) |
May 19, 2009 | 89.97 | 90.07 | 89.86 | 89.99 | 360,760 | -0.05(-0.05%) |
May 18, 2009 | 90.41 | 90.49 | 90.04 | 90.04 | 46,336 | -0.34(-0.38%) |
May 15, 2009 | 90.42 | 90.51 | 90.34 | 90.39 | 115,409 | -0.11(-0.12%) |
May 14, 2009 | 90.47 | 90.56 | 90.43 | 90.50 | 37,885 | +0.06(+0.06%) |
May 13, 2009 | 90.47 | 90.59 | 90.42 | 90.44 | 106,713 | +0.16(+0.18%) |
May 12, 2009 | 90.19 | 90.34 | 90.13 | 90.28 | 32,398 | +0.06(+0.06%) |
May 11, 2009 | 90.05 | 90.26 | 90.01 | 90.22 | 174,010 | +0.45(+0.50%) |
May 08, 2009 | 89.75 | 89.89 | 89.68 | 89.78 | 69,276 | +0.07(+0.08%) |
May 07, 2009 | 89.85 | 89.94 | 89.58 | 89.71 | 52,020 | -0.39(-0.44%) |
May 06, 2009 | 89.96 | 90.28 | 89.96 | 90.10 | 85,111 | +0.07(+0.08%) |
May 05, 2009 | 90.16 | 90.19 | 89.96 | 90.03 | 191,566 | -0.08(-0.09%) |
May 04, 2009 | 90.14 | 90.18 | 90.09 | 90.11 | 298,763 | +0.00(+0.00%) |