Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2009 | 123.73 | 125.44 | 122.87 | 124.49 | 31,244 | +3.33(+2.75%) |
May 29, 2009 | 121.25 | 126.20 | 118.78 | 121.16 | 45,197 | +0.00(+0.00%) |
May 28, 2009 | 126.01 | 127.05 | 119.59 | 121.16 | 33,354 | -3.23(-2.60%) |
May 27, 2009 | 125.63 | 128.86 | 119.92 | 124.39 | 23,164 | -2.47(-1.95%) |
May 26, 2009 | 116.03 | 128.48 | 115.08 | 126.86 | 27,960 | +9.12(+7.75%) |
May 22, 2009 | 121.16 | 121.16 | 116.03 | 117.74 | 17,101 | -2.38(-1.98%) |
May 21, 2009 | 118.12 | 120.69 | 116.60 | 120.11 | 23,094 | +1.43(+1.20%) |
May 20, 2009 | 123.63 | 125.63 | 117.36 | 118.69 | 69,406 | -4.37(-3.55%) |
May 19, 2009 | 121.54 | 124.87 | 120.50 | 123.06 | 18,128 | +0.28(+0.23%) |
May 18, 2009 | 120.88 | 122.87 | 117.74 | 122.78 | 22,019 | +3.23(+2.70%) |
May 15, 2009 | 117.17 | 120.31 | 115.46 | 119.54 | 35,123 | +2.38(+2.03%) |
May 14, 2009 | 116.88 | 119.45 | 116.41 | 117.17 | 24,233 | +1.14(+0.98%) |
May 13, 2009 | 118.78 | 121.25 | 115.93 | 116.03 | 28,109 | -4.47(-3.71%) |
May 12, 2009 | 124.11 | 124.11 | 118.59 | 120.50 | 30,032 | -3.04(-2.46%) |
May 11, 2009 | 127.72 | 127.72 | 120.78 | 123.53 | 19,341 | -6.65(-5.11%) |
May 08, 2009 | 128.86 | 131.42 | 126.58 | 130.19 | 15,216 | +3.52(+2.78%) |
May 07, 2009 | 129.24 | 132.47 | 124.96 | 126.67 | 36,130 | -1.05(-0.82%) |
May 06, 2009 | 131.42 | 131.90 | 125.53 | 127.72 | 22,698 | -2.85(-2.18%) |
May 05, 2009 | 126.01 | 130.85 | 125.48 | 130.57 | 23,002 | +4.09(+3.23%) |
May 04, 2009 | 123.16 | 126.58 | 117.47 | 126.48 | 26,408 | +5.61(+4.64%) |
May 01, 2009 | 119.64 | 121.54 | 118.50 | 120.88 | 21,666 | +0.67(+0.55%) |
Apr 30, 2009 | 124.58 | 126.01 | 115.93 | 120.21 | 64,120 | -6.46(-5.10%) |
Apr 29, 2009 | 115.74 | 128.95 | 115.65 | 126.67 | 66,233 | +11.02(+9.53%) |
Apr 28, 2009 | 108.24 | 118.59 | 106.91 | 115.65 | 36,407 | +6.08(+5.55%) |
Apr 27, 2009 | 108.05 | 110.71 | 107.00 | 109.57 | 32,945 | -0.38(-0.35%) |
Apr 24, 2009 | 109.28 | 112.32 | 107.29 | 109.95 | 53,681 | +2.57(+2.39%) |
Apr 23, 2009 | 112.42 | 116.50 | 101.30 | 107.38 | 136,535 | -20.24(-15.86%) |
Apr 22, 2009 | 120.69 | 130.28 | 119.54 | 127.62 | 31,903 | +5.51(+4.51%) |
Apr 21, 2009 | 120.59 | 124.39 | 118.97 | 122.11 | 22,561 | +2.00(+1.66%) |
Apr 20, 2009 | 123.25 | 126.48 | 118.12 | 120.11 | 21,712 | -6.56(-5.18%) |
Apr 17, 2009 | 122.20 | 128.00 | 120.40 | 126.67 | 28,389 | +5.13(+4.22%) |
Apr 16, 2009 | 123.06 | 124.87 | 119.16 | 121.54 | 48,668 | -0.09(-0.08%) |
Apr 15, 2009 | 120.11 | 127.34 | 116.79 | 121.64 | 40,179 | +0.09(+0.08%) |
Apr 14, 2009 | 130.00 | 130.09 | 119.54 | 121.54 | 42,872 | -11.21(-8.45%) |
Apr 13, 2009 | 132.47 | 133.32 | 128.10 | 132.75 | 15,620 | -1.62(-1.20%) |
Apr 09, 2009 | 128.00 | 135.32 | 126.58 | 134.37 | 18,311 | +8.55(+6.80%) |
Apr 08, 2009 | 122.97 | 125.91 | 122.02 | 125.82 | 11,634 | +3.33(+2.72%) |
Apr 07, 2009 | 125.44 | 125.53 | 120.97 | 122.49 | 27,663 | -5.23(-4.09%) |
Apr 06, 2009 | 130.66 | 130.85 | 123.92 | 127.72 | 19,826 | -4.94(-3.72%) |
Apr 03, 2009 | 129.33 | 133.89 | 126.10 | 132.66 | 24,108 | +4.28(+3.33%) |
Apr 02, 2009 | 123.44 | 131.04 | 121.16 | 128.38 | 40,192 | +8.17(+6.80%) |