Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 124.39 | 127.84 | 123.92 | 127.34 | 27,694 | +1.90(+1.52%) |
Aug 28, 2009 | 126.01 | 126.48 | 124.11 | 125.44 | 14,672 | -0.38(-0.30%) |
Aug 27, 2009 | 124.11 | 126.20 | 121.16 | 125.82 | 16,669 | +1.52(+1.22%) |
Aug 26, 2009 | 124.30 | 124.96 | 122.58 | 124.30 | 18,816 | +0.48(+0.38%) |
Aug 25, 2009 | 122.30 | 125.69 | 121.64 | 123.82 | 15,286 | +1.71(+1.40%) |
Aug 24, 2009 | 120.02 | 124.11 | 120.02 | 122.11 | 24,749 | +1.71(+1.42%) |
Aug 21, 2009 | 117.07 | 120.59 | 114.98 | 120.40 | 21,447 | +4.56(+3.94%) |
Aug 20, 2009 | 115.55 | 116.13 | 114.89 | 115.84 | 25,540 | -0.57(-0.49%) |
Aug 19, 2009 | 114.70 | 117.55 | 113.84 | 116.41 | 13,018 | +0.00(+0.00%) |
Aug 18, 2009 | 117.07 | 117.45 | 113.75 | 116.41 | 25,986 | +0.09(+0.08%) |
Aug 17, 2009 | 117.17 | 117.64 | 115.08 | 116.31 | 13,677 | -3.04(-2.55%) |
Aug 14, 2009 | 118.40 | 119.64 | 117.64 | 119.35 | 33,661 | +0.47(+0.40%) |
Aug 13, 2009 | 117.07 | 118.88 | 115.93 | 118.88 | 28,969 | +2.47(+2.12%) |
Aug 12, 2009 | 112.61 | 117.45 | 112.61 | 116.41 | 32,167 | +3.33(+2.94%) |
Aug 11, 2009 | 112.99 | 114.03 | 111.18 | 113.08 | 22,949 | -0.76(-0.67%) |
Aug 10, 2009 | 112.04 | 114.03 | 111.66 | 113.84 | 28,054 | +0.57(+0.50%) |
Aug 07, 2009 | 110.14 | 115.46 | 109.57 | 113.27 | 30,651 | +4.56(+4.20%) |
Aug 06, 2009 | 109.85 | 110.78 | 108.43 | 108.71 | 28,838 | -1.14(-1.04%) |
Aug 05, 2009 | 109.09 | 110.71 | 108.05 | 109.85 | 31,005 | +0.57(+0.52%) |
Aug 04, 2009 | 108.43 | 109.66 | 107.59 | 109.28 | 44,496 | -0.09(-0.09%) |
Aug 03, 2009 | 110.04 | 111.47 | 107.86 | 109.38 | 32,845 | -0.19(-0.17%) |
Jul 31, 2009 | 107.86 | 110.99 | 107.57 | 109.57 | 43,218 | +1.52(+1.41%) |
Jul 30, 2009 | 109.57 | 110.99 | 107.57 | 108.05 | 47,359 | -0.57(-0.52%) |
Jul 29, 2009 | 100.35 | 111.75 | 100.22 | 108.62 | 77,817 | -2.57(-2.31%) |
Jul 28, 2009 | 112.32 | 113.75 | 110.14 | 111.18 | 54,399 | -1.80(-1.60%) |
Jul 27, 2009 | 114.24 | 117.45 | 112.23 | 112.99 | 44,750 | -4.28(-3.65%) |
Jul 24, 2009 | 116.12 | 117.83 | 114.79 | 117.26 | 24,352 | -0.19(-0.16%) |
Jul 23, 2009 | 115.55 | 117.83 | 114.45 | 117.45 | 56,039 | +2.19(+1.90%) |
Jul 22, 2009 | 114.03 | 117.55 | 114.03 | 115.27 | 55,401 | +0.67(+0.58%) |
Jul 21, 2009 | 119.73 | 120.31 | 113.56 | 114.60 | 64,852 | -4.18(-3.52%) |
Jul 20, 2009 | 118.78 | 119.78 | 118.12 | 118.78 | 29,044 | +0.48(+0.40%) |
Jul 17, 2009 | 119.35 | 120.40 | 118.02 | 118.31 | 40,417 | -0.48(-0.40%) |
Jul 16, 2009 | 118.59 | 119.26 | 116.69 | 118.78 | 53,343 | +0.00(+0.00%) |
Jul 15, 2009 | 113.65 | 119.07 | 113.08 | 118.78 | 23,032 | +6.37(+5.66%) |
Jul 14, 2009 | 112.70 | 112.99 | 111.18 | 112.42 | 19,399 | +0.00(+0.00%) |
Jul 13, 2009 | 109.76 | 112.42 | 108.71 | 112.42 | 32,860 | +1.61(+1.46%) |
Jul 10, 2009 | 112.13 | 113.46 | 110.42 | 110.80 | 20,555 | -1.61(-1.44%) |
Jul 09, 2009 | 115.65 | 116.41 | 112.32 | 112.42 | 26,305 | -2.85(-2.47%) |
Jul 08, 2009 | 117.83 | 120.02 | 114.03 | 115.27 | 23,815 | -1.71(-1.46%) |
Jul 07, 2009 | 118.31 | 119.35 | 116.50 | 116.98 | 23,650 | -0.67(-0.57%) |
Jul 06, 2009 | 119.45 | 121.06 | 114.32 | 117.64 | 38,579 | -1.42(-1.20%) |
Jul 02, 2009 | 123.44 | 125.63 | 118.88 | 119.07 | 36,976 | -5.61(-4.50%) |
Jul 01, 2009 | 123.34 | 124.96 | 122.58 | 124.68 | 29,643 | +2.76(+2.26%) |
Jun 30, 2009 | 123.44 | 124.87 | 121.64 | 121.92 | 31,657 | -0.86(-0.70%) |
Jun 29, 2009 | 127.05 | 127.05 | 122.58 | 122.78 | 19,798 | -4.56(-3.58%) |
Jun 26, 2009 | 123.73 | 127.34 | 122.87 | 127.34 | 42,539 | +3.04(+2.45%) |
Jun 25, 2009 | 121.83 | 124.49 | 121.16 | 124.30 | 20,918 | +2.95(+2.43%) |
Jun 24, 2009 | 121.83 | 123.44 | 120.40 | 121.35 | 34,799 | +0.47(+0.39%) |
Jun 23, 2009 | 119.26 | 123.53 | 118.78 | 120.88 | 42,803 | +2.00(+1.68%) |
Jun 22, 2009 | 119.54 | 120.59 | 116.98 | 118.88 | 43,007 | -0.66(-0.56%) |
Jun 19, 2009 | 116.12 | 122.02 | 114.89 | 119.54 | 69,526 | +5.42(+4.75%) |
Jun 18, 2009 | 115.74 | 115.74 | 113.19 | 114.13 | 34,410 | -0.86(-0.74%) |
Jun 17, 2009 | 114.98 | 119.07 | 114.27 | 114.98 | 18,345 | -0.09(-0.08%) |
Jun 16, 2009 | 118.50 | 118.50 | 114.32 | 115.08 | 22,903 | -3.61(-3.04%) |
Jun 15, 2009 | 121.16 | 121.54 | 115.84 | 118.69 | 25,614 | -4.28(-3.48%) |
Jun 12, 2009 | 123.06 | 124.96 | 120.50 | 122.97 | 13,070 | -0.09(-0.08%) |
Jun 11, 2009 | 124.01 | 126.20 | 122.58 | 123.06 | 17,331 | -0.28(-0.23%) |
Jun 10, 2009 | 126.58 | 127.34 | 120.78 | 123.34 | 21,597 | -2.57(-2.04%) |
Jun 09, 2009 | 120.02 | 126.20 | 119.73 | 125.91 | 29,725 | +6.18(+5.16%) |
Jun 08, 2009 | 119.07 | 121.92 | 118.12 | 119.73 | 14,667 | -1.43(-1.18%) |
Jun 05, 2009 | 126.48 | 127.24 | 120.88 | 121.16 | 32,536 | -3.90(-3.12%) |
Jun 04, 2009 | 126.20 | 126.86 | 122.54 | 125.06 | 12,852 | -0.09(-0.08%) |
Jun 03, 2009 | 123.34 | 126.48 | 122.49 | 125.15 | 14,665 | +1.14(+0.92%) |
Jun 02, 2009 | 124.58 | 126.77 | 121.64 | 124.01 | 27,683 | -0.48(-0.38%) |