Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 256.91 | 265.60 | 255.29 | 260.28 | 17,219 | +4.33(+1.69%) |
Jul 30, 2009 | 257.39 | 257.92 | 254.65 | 255.95 | 13,307 | +1.02(+0.40%) |
Jul 29, 2009 | 255.70 | 256.90 | 254.53 | 254.93 | 6,955 | -1.98(-0.77%) |
Jul 28, 2009 | 259.31 | 259.58 | 254.03 | 256.91 | 22,750 | -2.16(-0.84%) |
Jul 27, 2009 | 256.00 | 259.07 | 255.95 | 259.07 | 11,796 | +4.43(+1.74%) |
Jul 24, 2009 | 253.54 | 255.37 | 253.03 | 254.65 | 9,323 | +1.59(+0.63%) |
Jul 23, 2009 | 252.59 | 255.56 | 251.70 | 253.06 | 33,400 | -0.38(-0.15%) |
Jul 22, 2009 | 247.78 | 253.45 | 247.78 | 253.45 | 21,812 | +3.84(+1.54%) |
Jul 21, 2009 | 253.12 | 253.27 | 248.70 | 249.61 | 15,210 | -1.52(-0.61%) |
Jul 20, 2009 | 253.06 | 254.49 | 250.19 | 251.13 | 14,550 | +0.47(+0.19%) |
Jul 17, 2009 | 254.74 | 256.15 | 250.66 | 250.66 | 9,115 | -5.17(-2.02%) |
Jul 16, 2009 | 255.42 | 256.48 | 253.07 | 255.82 | 10,617 | +0.18(+0.07%) |
Jul 15, 2009 | 258.82 | 258.82 | 253.44 | 255.64 | 33,376 | -1.27(-0.49%) |
Jul 14, 2009 | 258.44 | 259.30 | 256.89 | 256.91 | 7,232 | -0.67(-0.26%) |
Jul 13, 2009 | 251.32 | 258.36 | 250.72 | 257.58 | 43,274 | +9.12(+3.67%) |
Jul 10, 2009 | 250.17 | 252.68 | 248.45 | 248.46 | 9,664 | -1.88(-0.75%) |
Jul 09, 2009 | 252.96 | 255.49 | 250.34 | 250.34 | 9,092 | -1.86(-0.74%) |
Jul 08, 2009 | 254.19 | 258.06 | 251.94 | 252.19 | 20,074 | -3.29(-1.29%) |
Jul 07, 2009 | 258.59 | 262.19 | 255.49 | 255.49 | 13,120 | -4.82(-1.85%) |
Jul 06, 2009 | 247.77 | 263.73 | 247.77 | 260.31 | 31,897 | +11.09(+4.45%) |
Jul 02, 2009 | 255.95 | 262.20 | 249.21 | 249.21 | 28,172 | -9.97(-3.85%) |
Jul 01, 2009 | 256.91 | 262.20 | 255.00 | 259.18 | 23,059 | -1.58(-0.61%) |
Jun 30, 2009 | 255.43 | 262.79 | 251.79 | 260.76 | 31,635 | +4.15(+1.62%) |
Jun 29, 2009 | 253.47 | 258.48 | 252.39 | 256.61 | 19,303 | -0.20(-0.08%) |
Jun 26, 2009 | 249.35 | 256.81 | 247.31 | 256.81 | 17,167 | +3.82(+1.51%) |
Jun 25, 2009 | 249.40 | 254.96 | 249.08 | 252.99 | 25,054 | +1.38(+0.55%) |
Jun 24, 2009 | 245.41 | 252.41 | 245.41 | 251.62 | 19,625 | +6.73(+2.75%) |
Jun 23, 2009 | 241.58 | 248.25 | 241.58 | 244.88 | 22,126 | +2.63(+1.08%) |
Jun 22, 2009 | 242.00 | 247.82 | 242.00 | 242.25 | 30,626 | -6.20(-2.49%) |
Jun 19, 2009 | 249.79 | 251.77 | 245.77 | 248.45 | 12,914 | +0.79(+0.32%) |
Jun 18, 2009 | 239.59 | 247.66 | 239.59 | 247.66 | 27,602 | +6.64(+2.75%) |
Jun 17, 2009 | 242.87 | 244.74 | 239.11 | 241.02 | 65,752 | -3.49(-1.43%) |
Jun 16, 2009 | 243.52 | 247.35 | 241.08 | 244.52 | 29,301 | +1.01(+0.41%) |
Jun 15, 2009 | 247.29 | 248.55 | 243.51 | 243.51 | 21,902 | -5.71(-2.29%) |
Jun 12, 2009 | 247.48 | 249.56 | 245.36 | 249.21 | 9,348 | +0.30(+0.12%) |
Jun 11, 2009 | 243.53 | 248.91 | 242.50 | 248.91 | 25,661 | +7.58(+3.14%) |
Jun 10, 2009 | 246.04 | 246.95 | 240.07 | 241.33 | 56,792 | -2.87(-1.17%) |
Jun 09, 2009 | 249.06 | 249.06 | 244.20 | 244.20 | 35,741 | -3.57(-1.44%) |
Jun 08, 2009 | 247.38 | 248.62 | 244.88 | 247.77 | 33,524 | -0.48(-0.19%) |
Jun 05, 2009 | 249.21 | 253.60 | 247.09 | 248.25 | 40,086 | +1.93(+0.78%) |
Jun 04, 2009 | 246.17 | 250.06 | 242.96 | 246.32 | 43,988 | +2.79(+1.15%) |
Jun 03, 2009 | 244.81 | 246.40 | 243.52 | 243.53 | 43,693 | -4.26(-1.72%) |
Jun 02, 2009 | 250.90 | 254.11 | 247.80 | 247.80 | 38,697 | -2.37(-0.95%) |
Jun 01, 2009 | 254.99 | 254.99 | 246.04 | 250.16 | 40,726 | -0.01(-0.00%) |
May 29, 2009 | 246.93 | 250.17 | 243.56 | 250.17 | 41,134 | -0.40(-0.16%) |
May 28, 2009 | 243.18 | 250.58 | 243.18 | 250.58 | 24,377 | +7.40(+3.04%) |
May 27, 2009 | 255.48 | 255.49 | 243.18 | 243.18 | 40,288 | -15.09(-5.84%) |
May 26, 2009 | 249.37 | 258.27 | 247.29 | 258.27 | 36,251 | +5.17(+2.04%) |
May 22, 2009 | 248.35 | 253.51 | 248.35 | 253.10 | 21,976 | +4.38(+1.76%) |
May 21, 2009 | 247.36 | 251.63 | 242.96 | 248.72 | 38,783 | -2.98(-1.19%) |
May 20, 2009 | 257.16 | 261.30 | 250.70 | 251.70 | 47,766 | -1.71(-0.68%) |
May 19, 2009 | 259.80 | 259.80 | 253.42 | 253.42 | 25,476 | -6.38(-2.46%) |
May 18, 2009 | 259.33 | 263.15 | 255.53 | 259.80 | 55,112 | +0.46(+0.18%) |
May 15, 2009 | 259.75 | 262.20 | 257.08 | 259.33 | 29,258 | -1.07(-0.41%) |
May 14, 2009 | 254.57 | 261.71 | 254.57 | 260.40 | 52,791 | +3.94(+1.53%) |
May 13, 2009 | 254.89 | 261.62 | 252.10 | 256.47 | 66,025 | +0.22(+0.09%) |
May 12, 2009 | 264.61 | 265.57 | 255.71 | 256.25 | 47,998 | -4.02(-1.55%) |
May 11, 2009 | 252.87 | 266.33 | 252.87 | 260.27 | 80,296 | -5.18(-1.95%) |
May 08, 2009 | 261.72 | 266.13 | 261.37 | 265.44 | 105,500 | +7.57(+2.94%) |
May 07, 2009 | 258.35 | 260.74 | 254.63 | 257.87 | 99,243 | -1.83(-0.70%) |
May 06, 2009 | 254.00 | 260.42 | 251.43 | 259.70 | 56,509 | +8.56(+3.41%) |
May 05, 2009 | 251.58 | 264.45 | 250.32 | 251.14 | 50,184 | -4.43(-1.73%) |
May 04, 2009 | 241.96 | 257.10 | 241.96 | 255.56 | 98,763 | +17.27(+7.25%) |