Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 74.61 | 75.23 | 74.40 | 74.73 | 274,116,768 | +0.03(+0.04%) |
Jul 30, 2009 | 74.74 | 75.50 | 74.57 | 74.70 | 298,061,024 | +0.84(+1.14%) |
Jul 29, 2009 | 73.69 | 74.18 | 73.34 | 73.85 | 256,901,952 | -0.18(-0.24%) |
Jul 28, 2009 | 73.86 | 74.39 | 73.40 | 74.03 | 246,578,800 | -0.07(-0.09%) |
Jul 27, 2009 | 74.04 | 74.42 | 73.62 | 74.10 | 210,363,040 | -0.06(-0.08%) |
Jul 24, 2009 | 73.51 | 74.22 | 73.12 | 74.16 | 203,556,992 | +0.30(+0.41%) |
Jul 23, 2009 | 72.31 | 74.18 | 72.25 | 73.86 | 341,965,888 | +1.60(+2.21%) |
Jul 22, 2009 | 71.82 | 72.70 | 71.76 | 72.26 | 259,092,192 | -0.02(-0.02%) |
Jul 21, 2009 | 72.50 | 72.53 | 71.41 | 72.28 | 287,514,016 | +0.33(+0.46%) |
Jul 20, 2009 | 71.60 | 72.07 | 71.23 | 71.94 | 217,088,880 | +0.76(+1.06%) |
Jul 17, 2009 | 71.14 | 71.33 | 70.74 | 71.19 | 183,215,456 | +0.77(+1.10%) |
Jul 16, 2009 | 70.33 | 71.48 | 70.20 | 70.42 | 305,674,240 | -0.11(-0.16%) |
Jul 15, 2009 | 69.43 | 70.72 | 68.58 | 70.53 | 292,059,392 | +2.00(+2.92%) |
Jul 14, 2009 | 68.35 | 68.59 | 67.86 | 68.53 | 239,974,656 | +0.39(+0.57%) |
Jul 13, 2009 | 66.79 | 68.19 | 66.24 | 68.14 | 287,478,560 | +1.62(+2.43%) |
Jul 10, 2009 | 66.33 | 66.92 | 66.06 | 66.52 | 229,440,128 | -0.16(-0.24%) |
Jul 09, 2009 | 67.01 | 67.23 | 66.48 | 66.68 | 216,514,352 | +0.42(+0.64%) |
Jul 08, 2009 | 67.00 | 67.16 | 65.80 | 66.26 | 327,823,168 | -0.36(-0.54%) |
Jul 07, 2009 | 67.85 | 67.93 | 66.55 | 66.62 | 262,453,600 | -1.30(-1.91%) |
Jul 06, 2009 | 67.26 | 68.01 | 67.05 | 67.91 | 225,552,336 | -0.01(-0.01%) |
Jul 02, 2009 | 68.92 | 69.85 | 67.88 | 67.92 | 280,461,824 | -1.91(-2.73%) |
Jul 01, 2009 | 69.83 | 70.51 | 69.74 | 69.83 | 228,717,600 | +0.29(+0.41%) |
Jun 30, 2009 | 70.12 | 70.38 | 69.03 | 69.54 | 302,566,144 | -0.57(-0.81%) |
Jun 29, 2009 | 69.66 | 70.20 | 69.28 | 70.11 | 222,679,456 | +0.65(+0.94%) |
Jun 26, 2009 | 69.64 | 69.76 | 69.03 | 69.46 | 221,584,032 | -0.18(-0.26%) |
Jun 25, 2009 | 68.65 | 69.71 | 68.13 | 69.64 | 369,385,312 | +1.48(+2.18%) |
Jun 24, 2009 | 68.19 | 68.88 | 67.76 | 68.15 | 279,688,448 | +0.58(+0.86%) |
Jun 23, 2009 | 67.66 | 67.97 | 67.20 | 67.57 | 248,817,472 | +0.05(+0.08%) |
Jun 22, 2009 | 68.93 | 68.96 | 67.51 | 67.52 | 326,916,000 | -2.09(-3.00%) |
Jun 19, 2009 | 70.02 | 70.11 | 69.21 | 69.61 | 285,154,048 | +0.26(+0.37%) |
Jun 18, 2009 | 68.85 | 69.69 | 68.62 | 69.35 | 281,433,664 | +0.50(+0.73%) |
Jun 17, 2009 | 68.89 | 69.43 | 68.31 | 68.85 | 296,979,648 | -0.07(-0.10%) |
Jun 16, 2009 | 70.11 | 70.16 | 68.87 | 68.92 | 302,075,392 | -0.95(-1.36%) |
Jun 15, 2009 | 70.66 | 70.71 | 69.49 | 69.86 | 298,054,976 | -1.64(-2.29%) |
Jun 12, 2009 | 70.99 | 71.55 | 70.69 | 71.50 | 245,167,312 | +0.20(+0.27%) |
Jun 11, 2009 | 71.13 | 72.28 | 71.11 | 71.31 | 366,063,328 | +0.32(+0.44%) |
Jun 10, 2009 | 71.80 | 71.81 | 70.08 | 70.99 | 393,326,272 | -0.18(-0.25%) |
Jun 09, 2009 | 71.21 | 71.55 | 70.71 | 71.17 | 299,100,288 | +0.36(+0.51%) |
Jun 08, 2009 | 70.42 | 71.52 | 69.97 | 70.81 | 317,121,120 | -0.29(-0.41%) |
Jun 05, 2009 | 71.81 | 71.95 | 70.54 | 71.10 | 377,987,776 | -0.04(-0.05%) |
Jun 04, 2009 | 70.69 | 71.19 | 70.16 | 71.14 | 279,268,320 | +0.71(+1.01%) |
Jun 03, 2009 | 70.99 | 70.79 | 69.76 | 70.43 | 312,908,288 | -0.90(-1.27%) |
Jun 02, 2009 | 70.99 | 71.72 | 65.83 | 71.33 | 306,697,152 | +0.22(+0.30%) |
Jun 01, 2009 | 70.44 | 71.57 | 70.26 | 71.11 | 367,174,656 | +1.53(+2.20%) |
May 29, 2009 | 68.75 | 69.98 | 68.19 | 69.59 | 343,924,800 | +1.21(+1.77%) |
May 28, 2009 | 68.03 | 68.69 | 67.01 | 68.37 | 384,342,560 | +0.94(+1.39%) |
May 27, 2009 | 68.77 | 69.00 | 67.33 | 67.43 | 327,135,904 | -1.38(-2.01%) |
May 26, 2009 | 66.45 | 68.86 | 66.42 | 68.82 | 314,065,504 | +1.87(+2.80%) |
May 22, 2009 | 67.28 | 67.68 | 66.69 | 66.95 | 221,815,696 | -0.05(-0.08%) |
May 21, 2009 | 67.28 | 67.53 | 66.37 | 67.00 | 343,744,960 | -1.07(-1.57%) |
May 20, 2009 | 68.57 | 69.79 | 67.99 | 68.07 | 379,939,808 | -0.46(-0.67%) |
May 19, 2009 | 68.57 | 69.16 | 68.29 | 68.52 | 273,744,416 | -0.08(-0.12%) |
May 18, 2009 | 66.71 | 68.69 | 66.61 | 68.61 | 321,062,272 | +1.90(+2.84%) |
May 15, 2009 | 67.21 | 67.68 | 66.29 | 66.71 | 361,026,720 | -0.55(-0.82%) |
May 14, 2009 | 66.72 | 67.77 | 66.55 | 67.26 | 345,753,920 | +0.48(+0.72%) |
May 13, 2009 | 67.49 | 67.69 | 66.55 | 66.78 | 358,295,488 | -1.14(-1.67%) |
May 12, 2009 | 68.91 | 69.06 | 67.57 | 67.92 | 375,360,128 | -0.62(-0.91%) |
May 11, 2009 | 68.96 | 69.27 | 68.46 | 68.54 | 329,462,752 | -1.39(-1.98%) |
May 08, 2009 | 69.21 | 70.10 | 68.37 | 69.92 | 397,699,488 | +1.59(+2.33%) |
May 07, 2009 | 69.95 | 70.05 | 67.89 | 68.33 | 422,494,816 | -0.96(-1.39%) |
May 06, 2009 | 68.95 | 69.34 | 68.14 | 69.29 | 387,977,376 | +1.31(+1.93%) |
May 05, 2009 | 68.11 | 68.38 | 67.56 | 67.98 | 323,031,040 | -0.36(-0.53%) |
May 04, 2009 | 66.59 | 68.39 | 66.46 | 68.34 | 381,445,856 | +2.25(+3.40%) |