Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 127.18 | 128.35 | 126.34 | 127.91 | 9,857,931 | +0.69(+0.54%) |
Jul 30, 2009 | 126.19 | 128.53 | 125.88 | 127.22 | 12,020,785 | +2.33(+1.87%) |
Jul 29, 2009 | 124.70 | 126.09 | 123.68 | 124.88 | 11,632,707 | -0.86(-0.69%) |
Jul 28, 2009 | 127.12 | 127.19 | 124.93 | 125.74 | 13,073,321 | -2.19(-1.71%) |
Jul 27, 2009 | 128.45 | 129.60 | 126.89 | 127.93 | 9,719,689 | -1.09(-0.84%) |
Jul 24, 2009 | 128.79 | 129.24 | 127.52 | 129.02 | 9,314,079 | -0.57(-0.44%) |
Jul 23, 2009 | 125.48 | 130.35 | 124.77 | 129.59 | 15,693,322 | +3.91(+3.11%) |
Jul 22, 2009 | 123.90 | 126.30 | 123.24 | 125.68 | 12,128,041 | +0.52(+0.41%) |
Jul 21, 2009 | 125.23 | 125.33 | 122.99 | 125.16 | 13,899,131 | -0.18(-0.14%) |
Jul 20, 2009 | 123.56 | 125.89 | 123.19 | 125.34 | 15,874,490 | +2.50(+2.03%) |
Jul 17, 2009 | 122.09 | 123.71 | 121.81 | 122.85 | 12,278,479 | +0.00(+0.00%) |
Jul 16, 2009 | 121.41 | 123.75 | 120.47 | 122.85 | 16,142,346 | +1.24(+1.02%) |
Jul 15, 2009 | 119.06 | 122.17 | 117.98 | 121.61 | 26,984,258 | +4.39(+3.74%) |
Jul 14, 2009 | 116.69 | 118.39 | 115.98 | 117.22 | 36,786,280 | +0.17(+0.15%) |
Jul 13, 2009 | 114.92 | 117.37 | 113.61 | 117.05 | 30,365,500 | +5.93(+5.34%) |
Jul 10, 2009 | 111.50 | 113.47 | 110.60 | 111.12 | 16,195,439 | -1.05(-0.94%) |
Jul 09, 2009 | 111.03 | 113.49 | 110.37 | 112.17 | 19,184,632 | +3.65(+3.36%) |
Jul 08, 2009 | 111.58 | 111.95 | 105.92 | 108.52 | 24,767,228 | -3.12(-2.80%) |
Jul 07, 2009 | 114.54 | 115.11 | 111.46 | 111.64 | 12,132,584 | -3.07(-2.68%) |
Jul 06, 2009 | 111.74 | 114.72 | 111.43 | 114.72 | 15,010,044 | +2.33(+2.07%) |
Jul 02, 2009 | 114.25 | 114.51 | 112.22 | 112.39 | 9,811,562 | -3.00(-2.60%) |
Jul 01, 2009 | 115.60 | 116.61 | 114.84 | 115.39 | 9,581,670 | -0.09(-0.08%) |
Jun 30, 2009 | 117.02 | 117.33 | 114.54 | 115.48 | 12,274,798 | -1.50(-1.29%) |
Jun 29, 2009 | 115.53 | 117.10 | 114.43 | 116.99 | 10,004,012 | +2.05(+1.79%) |
Jun 26, 2009 | 113.17 | 116.07 | 112.73 | 114.94 | 12,564,293 | +1.81(+1.60%) |
Jun 25, 2009 | 111.56 | 113.28 | 111.21 | 113.13 | 12,940,643 | +1.39(+1.25%) |
Jun 24, 2009 | 111.64 | 113.33 | 110.68 | 111.73 | 14,721,803 | +1.14(+1.03%) |
Jun 23, 2009 | 108.36 | 110.61 | 107.78 | 110.59 | 14,116,418 | +3.27(+3.05%) |
Jun 22, 2009 | 111.12 | 112.41 | 107.31 | 107.31 | 17,794,636 | -4.79(-4.28%) |
Jun 19, 2009 | 112.16 | 113.09 | 110.85 | 112.11 | 12,096,745 | +0.03(+0.03%) |
Jun 18, 2009 | 109.62 | 112.55 | 109.37 | 112.08 | 13,439,452 | +2.63(+2.40%) |
Jun 17, 2009 | 112.91 | 112.86 | 108.90 | 109.44 | 17,903,704 | -3.47(-3.07%) |
Jun 16, 2009 | 112.74 | 114.24 | 112.21 | 112.91 | 12,932,786 | -0.44(-0.39%) |
Jun 15, 2009 | 112.92 | 114.04 | 111.93 | 113.35 | 11,161,125 | -0.72(-0.63%) |
Jun 12, 2009 | 113.09 | 114.69 | 112.91 | 114.07 | 10,482,773 | +0.38(+0.34%) |
Jun 11, 2009 | 114.45 | 115.88 | 113.57 | 113.69 | 15,417,900 | -1.20(-1.04%) |
Jun 10, 2009 | 117.43 | 117.48 | 113.20 | 114.89 | 18,316,640 | -2.06(-1.76%) |
Jun 09, 2009 | 116.70 | 118.11 | 116.00 | 116.95 | 14,766,415 | +0.75(+0.65%) |
Jun 08, 2009 | 115.74 | 117.05 | 114.94 | 116.20 | 13,927,596 | -0.52(-0.44%) |
Jun 05, 2009 | 118.31 | 118.41 | 116.47 | 116.71 | 16,367,625 | -0.36(-0.31%) |
Jun 04, 2009 | 113.30 | 117.29 | 113.10 | 117.07 | 21,911,306 | +5.73(+5.15%) |
Jun 03, 2009 | 111.15 | 112.22 | 110.24 | 111.34 | 15,077,624 | -0.77(-0.69%) |
Jun 02, 2009 | 112.20 | 113.55 | 111.23 | 112.11 | 15,305,480 | -0.94(-0.83%) |
Jun 01, 2009 | 114.20 | 115.43 | 112.25 | 113.05 | 23,496,422 | -0.19(-0.17%) |
May 29, 2009 | 114.21 | 114.28 | 110.66 | 113.23 | 18,044,818 | -0.06(-0.06%) |
May 28, 2009 | 110.95 | 113.80 | 109.10 | 113.30 | 18,899,408 | +3.63(+3.31%) |
May 27, 2009 | 111.39 | 113.96 | 109.66 | 109.66 | 21,317,276 | -1.56(-1.40%) |
May 26, 2009 | 105.43 | 111.28 | 105.43 | 111.22 | 17,578,686 | +4.42(+4.14%) |
May 22, 2009 | 107.92 | 108.86 | 106.56 | 106.80 | 11,574,136 | -0.63(-0.59%) |
May 21, 2009 | 105.00 | 109.22 | 104.89 | 107.43 | 20,362,758 | +0.56(+0.53%) |
May 20, 2009 | 111.47 | 111.72 | 106.54 | 106.87 | 27,356,140 | -3.69(-3.34%) |
May 19, 2009 | 111.69 | 113.46 | 110.56 | 110.56 | 19,564,982 | -1.57(-1.40%) |
May 18, 2009 | 107.46 | 112.12 | 107.13 | 112.12 | 23,510,118 | +6.85(+6.51%) |
May 15, 2009 | 104.97 | 106.60 | 103.55 | 105.27 | 18,837,562 | +0.63(+0.60%) |
May 14, 2009 | 101.13 | 105.30 | 100.99 | 104.64 | 22,229,472 | +3.40(+3.36%) |
May 13, 2009 | 104.33 | 104.48 | 100.30 | 101.24 | 23,761,396 | -3.52(-3.36%) |
May 12, 2009 | 107.33 | 108.40 | 103.55 | 104.77 | 26,884,644 | -1.58(-1.49%) |
May 11, 2009 | 107.19 | 108.84 | 105.61 | 106.35 | 23,475,572 | -2.98(-2.73%) |
May 08, 2009 | 105.65 | 109.33 | 104.29 | 109.33 | 24,457,626 | +5.22(+5.01%) |
May 07, 2009 | 110.42 | 110.88 | 103.24 | 104.12 | 29,575,954 | -4.93(-4.52%) |
May 06, 2009 | 107.15 | 109.94 | 106.56 | 109.05 | 26,096,118 | +3.15(+2.97%) |
May 05, 2009 | 104.09 | 106.68 | 103.82 | 105.90 | 21,462,976 | +0.81(+0.77%) |
May 04, 2009 | 102.64 | 105.29 | 102.33 | 105.08 | 29,916,496 | +5.55(+5.57%) |