Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 80.05 | 80.13 | 79.84 | 80.02 | 335,828 | +0.07(+0.09%) |
Jul 30, 2009 | 79.42 | 79.95 | 79.26 | 79.95 | 937,009 | +0.52(+0.66%) |
Jul 29, 2009 | 79.35 | 79.43 | 79.09 | 79.43 | 188,444 | +0.35(+0.44%) |
Jul 28, 2009 | 79.20 | 79.43 | 78.94 | 79.08 | 176,590 | -0.04(-0.05%) |
Jul 27, 2009 | 78.80 | 79.27 | 78.79 | 79.12 | 231,167 | +0.06(+0.08%) |
Jul 24, 2009 | 79.12 | 79.31 | 78.89 | 79.05 | 1,041 | +0.09(+0.11%) |
Jul 23, 2009 | 79.09 | 79.44 | 78.72 | 78.97 | 298,764 | -0.33(-0.42%) |
Jul 22, 2009 | 79.44 | 79.44 | 78.98 | 79.30 | 192,846 | -0.14(-0.18%) |
Jul 21, 2009 | 78.75 | 79.44 | 78.73 | 79.44 | 178,364 | +0.64(+0.81%) |
Jul 20, 2009 | 78.46 | 79.00 | 78.37 | 78.80 | 414,239 | +0.29(+0.37%) |
Jul 17, 2009 | 78.28 | 78.59 | 78.19 | 78.51 | 211,287 | -0.11(-0.14%) |
Jul 16, 2009 | 78.27 | 78.64 | 78.18 | 78.62 | 246,316 | +0.39(+0.50%) |
Jul 15, 2009 | 78.23 | 78.54 | 78.14 | 78.23 | 340,453 | -0.20(-0.25%) |
Jul 14, 2009 | 78.61 | 78.70 | 78.26 | 78.42 | 192,866 | +0.02(+0.02%) |
Jul 13, 2009 | 78.70 | 78.93 | 78.26 | 78.41 | 207,451 | -0.23(-0.29%) |
Jul 10, 2009 | 78.47 | 78.65 | 78.41 | 78.64 | 86,549 | +0.02(+0.03%) |
Jul 09, 2009 | 78.64 | 78.68 | 78.16 | 78.61 | 145,161 | -0.08(-0.10%) |
Jul 08, 2009 | 78.57 | 78.69 | 78.34 | 78.69 | 177,895 | +0.20(+0.25%) |
Jul 07, 2009 | 78.13 | 78.55 | 77.87 | 78.49 | 157,215 | +0.42(+0.54%) |
Jul 06, 2009 | 78.19 | 78.19 | 77.58 | 78.08 | 174,936 | +0.22(+0.29%) |
Jul 02, 2009 | 78.04 | 78.43 | 77.63 | 77.85 | 154,976 | +0.48(+0.62%) |
Jul 01, 2009 | 78.22 | 78.32 | 77.29 | 77.37 | 1,319,253 | -1.51(-1.91%) |
Jun 30, 2009 | 78.95 | 78.99 | 78.57 | 78.88 | 179,278 | -0.06(-0.08%) |
Jun 29, 2009 | 78.90 | 79.05 | 78.72 | 78.94 | 145,657 | +0.09(+0.11%) |
Jun 26, 2009 | 78.50 | 78.87 | 78.43 | 78.86 | 110,812 | +0.28(+0.36%) |
Jun 25, 2009 | 78.32 | 78.68 | 78.18 | 78.57 | 125,294 | +0.26(+0.33%) |
Jun 24, 2009 | 78.29 | 78.47 | 77.96 | 78.31 | 122,627 | +0.34(+0.44%) |
Jun 23, 2009 | 77.90 | 78.33 | 77.76 | 77.97 | 122,275 | +0.04(+0.05%) |
Jun 22, 2009 | 77.72 | 78.10 | 77.71 | 77.93 | 152,936 | +0.15(+0.19%) |
Jun 19, 2009 | 77.55 | 78.05 | 77.55 | 77.78 | 213,237 | -0.05(-0.06%) |
Jun 18, 2009 | 77.86 | 78.28 | 77.52 | 77.84 | 221,906 | -0.64(-0.82%) |
Jun 17, 2009 | 78.34 | 78.52 | 77.94 | 78.48 | 182,998 | -0.13(-0.16%) |
Jun 16, 2009 | 78.19 | 78.68 | 78.19 | 78.61 | 143,533 | +0.35(+0.44%) |
Jun 15, 2009 | 78.14 | 78.50 | 78.14 | 78.26 | 244,398 | -0.03(-0.04%) |
Jun 12, 2009 | 77.82 | 78.51 | 77.82 | 78.29 | 160,863 | +0.56(+0.72%) |
Jun 11, 2009 | 77.59 | 78.38 | 77.59 | 77.73 | 229,017 | -0.06(-0.08%) |
Jun 10, 2009 | 77.23 | 77.97 | 77.23 | 77.79 | 151,934 | -0.03(-0.04%) |
Jun 09, 2009 | 77.01 | 77.86 | 77.01 | 77.82 | 186,163 | +0.49(+0.64%) |
Jun 08, 2009 | 77.52 | 77.52 | 77.29 | 77.33 | 134,241 | -0.06(-0.08%) |
Jun 05, 2009 | 77.67 | 77.68 | 77.27 | 77.39 | 164,390 | -0.44(-0.56%) |
Jun 04, 2009 | 77.96 | 78.12 | 77.51 | 77.83 | 138,572 | -0.31(-0.39%) |
Jun 03, 2009 | 77.53 | 78.13 | 77.52 | 78.13 | 204,945 | +0.63(+0.81%) |
Jun 02, 2009 | 77.19 | 77.50 | 76.81 | 77.50 | 188,491 | +0.38(+0.49%) |
Jun 01, 2009 | 77.74 | 77.74 | 76.55 | 77.12 | 398,258 | -0.47(-0.61%) |
May 29, 2009 | 76.83 | 77.60 | 76.62 | 77.60 | 141,738 | +0.31(+0.40%) |
May 28, 2009 | 77.22 | 77.29 | 76.86 | 77.29 | 272,484 | +0.38(+0.49%) |
May 27, 2009 | 77.05 | 77.21 | 76.54 | 76.91 | 213,360 | -0.22(-0.29%) |
May 26, 2009 | 77.07 | 77.24 | 76.84 | 77.13 | 112,664 | +0.22(+0.29%) |
May 22, 2009 | 76.81 | 77.18 | 76.66 | 76.91 | 137,361 | +0.09(+0.12%) |
May 21, 2009 | 77.19 | 77.38 | 76.53 | 76.81 | 185,744 | -0.40(-0.52%) |
May 20, 2009 | 76.92 | 77.23 | 76.67 | 77.22 | 271,016 | +0.38(+0.49%) |
May 19, 2009 | 76.78 | 76.84 | 76.18 | 76.84 | 157,846 | +0.29(+0.38%) |
May 18, 2009 | 76.96 | 76.98 | 76.29 | 76.55 | 166,968 | -0.28(-0.37%) |
May 15, 2009 | 76.71 | 76.97 | 76.56 | 76.83 | 186,942 | -0.22(-0.29%) |
May 14, 2009 | 76.85 | 77.07 | 76.46 | 77.05 | 200,841 | +0.00(+0.00%) |
May 13, 2009 | 76.90 | 77.08 | 76.75 | 77.05 | 180,257 | +0.20(+0.26%) |
May 12, 2009 | 76.22 | 76.88 | 76.22 | 76.85 | 151,174 | +0.29(+0.38%) |
May 11, 2009 | 76.40 | 76.90 | 76.12 | 76.56 | 194,237 | +0.65(+0.85%) |
May 08, 2009 | 76.62 | 76.62 | 75.84 | 75.92 | 247,281 | -0.24(-0.32%) |
May 07, 2009 | 76.40 | 76.48 | 75.95 | 76.16 | 197,620 | -0.05(-0.06%) |
May 06, 2009 | 75.94 | 76.21 | 75.70 | 76.21 | 134,653 | +0.36(+0.48%) |
May 05, 2009 | 75.60 | 75.84 | 75.42 | 75.84 | 167,086 | +0.24(+0.31%) |
May 04, 2009 | 75.47 | 75.62 | 75.40 | 75.61 | 159,549 | +0.11(+0.15%) |