Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 76.89 | 79.04 | 76.64 | 78.79 | 4,227,687 | +0.76(+0.98%) |
Jul 30, 2009 | 78.56 | 78.75 | 77.28 | 78.03 | 5,186,303 | +0.92(+1.19%) |
Jul 29, 2009 | 78.23 | 78.31 | 75.73 | 77.11 | 6,201,359 | -2.63(-3.30%) |
Jul 28, 2009 | 79.25 | 79.82 | 78.13 | 79.74 | 4,551,125 | -1.32(-1.63%) |
Jul 27, 2009 | 80.62 | 81.76 | 80.19 | 81.06 | 4,629,721 | +0.02(+0.02%) |
Jul 24, 2009 | 78.20 | 81.12 | 78.20 | 81.04 | 1,664 | +2.01(+2.54%) |
Jul 23, 2009 | 76.61 | 79.41 | 75.73 | 79.03 | 5,410,190 | +2.63(+3.44%) |
Jul 22, 2009 | 75.63 | 77.23 | 74.75 | 76.41 | 4,682,625 | -0.39(-0.50%) |
Jul 21, 2009 | 76.19 | 77.76 | 75.43 | 76.79 | 6,580,129 | +2.19(+2.94%) |
Jul 20, 2009 | 74.31 | 75.09 | 73.26 | 74.60 | 4,262,150 | +1.10(+1.49%) |
Jul 17, 2009 | 72.67 | 74.11 | 72.22 | 73.50 | 4,045,128 | +0.81(+1.12%) |
Jul 16, 2009 | 71.07 | 73.06 | 70.55 | 72.69 | 4,097,286 | +0.97(+1.35%) |
Jul 15, 2009 | 70.98 | 71.93 | 70.49 | 71.72 | 4,547,752 | +2.11(+3.03%) |
Jul 14, 2009 | 69.69 | 70.13 | 68.50 | 69.61 | 3,583,853 | +0.70(+1.02%) |
Jul 13, 2009 | 67.62 | 68.93 | 67.32 | 68.91 | 3,914,418 | +0.66(+0.97%) |
Jul 10, 2009 | 66.24 | 68.47 | 66.06 | 68.25 | 4,427,862 | +0.74(+1.10%) |
Jul 09, 2009 | 67.73 | 68.63 | 66.06 | 67.51 | 6,649,604 | +0.85(+1.28%) |
Jul 08, 2009 | 66.03 | 67.23 | 64.30 | 66.66 | 7,860,568 | +0.11(+0.16%) |
Jul 07, 2009 | 68.52 | 68.85 | 66.24 | 66.55 | 5,874,677 | -2.63(-3.80%) |
Jul 06, 2009 | 67.64 | 69.30 | 66.66 | 69.18 | 7,432,972 | -0.76(-1.09%) |
Jul 02, 2009 | 70.99 | 71.18 | 68.79 | 69.94 | 5,795,523 | -2.70(-3.72%) |
Jul 01, 2009 | 74.43 | 75.51 | 72.51 | 72.64 | 4,564,070 | -0.81(-1.10%) |
Jun 30, 2009 | 74.89 | 76.21 | 72.83 | 73.45 | 5,093,813 | -1.41(-1.89%) |
Jun 29, 2009 | 75.99 | 76.38 | 74.40 | 74.86 | 3,989,116 | -0.16(-0.21%) |
Jun 26, 2009 | 74.28 | 75.41 | 73.92 | 75.02 | 4,841,449 | -0.15(-0.20%) |
Jun 25, 2009 | 74.02 | 75.63 | 73.96 | 75.17 | 5,106,347 | +2.67(+3.68%) |
Jun 24, 2009 | 73.09 | 74.37 | 71.71 | 72.50 | 5,309,423 | +0.35(+0.48%) |
Jun 23, 2009 | 72.01 | 72.96 | 70.67 | 72.15 | 4,949,661 | +0.61(+0.86%) |
Jun 22, 2009 | 74.22 | 74.62 | 71.54 | 71.54 | 6,128,105 | -4.60(-6.04%) |
Jun 19, 2009 | 77.31 | 77.93 | 75.34 | 76.14 | 4,440,108 | -0.26(-0.34%) |
Jun 18, 2009 | 76.37 | 77.80 | 75.78 | 76.40 | 4,051,454 | -0.31(-0.40%) |
Jun 17, 2009 | 77.11 | 78.04 | 75.69 | 76.70 | 7,410,554 | -1.17(-1.50%) |
Jun 16, 2009 | 80.83 | 81.20 | 77.66 | 77.87 | 4,997,228 | -1.88(-2.36%) |
Jun 15, 2009 | 80.78 | 80.95 | 78.02 | 79.75 | 4,760,380 | -1.90(-2.32%) |
Jun 12, 2009 | 82.25 | 82.72 | 80.68 | 81.65 | 4,319,708 | -2.05(-2.45%) |
Jun 11, 2009 | 83.43 | 84.60 | 82.11 | 83.69 | 6,413,498 | +0.69(+0.83%) |
Jun 10, 2009 | 83.40 | 84.01 | 82.06 | 83.00 | 5,408,478 | +0.88(+1.07%) |
Jun 09, 2009 | 81.99 | 83.14 | 81.07 | 82.12 | 4,436,674 | +1.61(+2.00%) |
Jun 08, 2009 | 80.58 | 80.96 | 79.21 | 80.51 | 4,375,422 | -0.99(-1.21%) |
Jun 05, 2009 | 82.24 | 82.74 | 79.36 | 81.50 | 5,604,173 | +0.41(+0.50%) |
Jun 04, 2009 | 80.09 | 81.88 | 79.03 | 81.09 | 4,392,640 | +2.13(+2.69%) |
Jun 03, 2009 | 80.84 | 81.49 | 77.61 | 78.97 | 6,496,397 | -3.85(-4.64%) |
Jun 02, 2009 | 81.96 | 83.37 | 81.74 | 82.81 | 5,197,116 | +0.32(+0.38%) |
Jun 01, 2009 | 80.50 | 83.10 | 80.16 | 82.50 | 6,139,833 | +3.92(+4.98%) |
May 29, 2009 | 79.15 | 79.34 | 77.51 | 78.58 | 6,266,241 | +0.76(+0.98%) |
May 28, 2009 | 74.73 | 78.15 | 73.94 | 77.82 | 7,417,330 | +4.32(+5.88%) |
May 27, 2009 | 73.41 | 75.69 | 73.37 | 73.50 | 5,411,006 | +0.14(+0.19%) |
May 26, 2009 | 70.39 | 74.07 | 69.70 | 73.36 | 4,581,755 | +2.38(+3.36%) |
May 22, 2009 | 71.53 | 72.20 | 70.79 | 70.98 | 4,292,939 | -0.08(-0.11%) |
May 21, 2009 | 71.09 | 71.53 | 69.41 | 71.06 | 4,542,079 | -1.23(-1.70%) |
May 20, 2009 | 73.02 | 74.25 | 71.98 | 72.28 | 5,455,390 | +0.83(+1.16%) |
May 19, 2009 | 70.44 | 72.23 | 69.23 | 71.45 | 5,017,251 | +1.52(+2.18%) |
May 18, 2009 | 68.73 | 70.10 | 68.08 | 69.93 | 5,248,641 | +2.34(+3.47%) |
May 15, 2009 | 69.22 | 70.61 | 67.13 | 67.59 | 6,598,494 | -2.46(-3.51%) |
May 14, 2009 | 69.43 | 70.61 | 68.64 | 70.05 | 5,738,886 | -0.74(-1.04%) |
May 13, 2009 | 72.17 | 72.42 | 69.22 | 70.78 | 5,663,591 | -2.32(-3.17%) |
May 12, 2009 | 73.90 | 74.21 | 71.25 | 73.10 | 4,636,249 | +0.28(+0.38%) |
May 11, 2009 | 73.16 | 74.15 | 72.27 | 72.83 | 4,604,913 | -1.75(-2.35%) |
May 08, 2009 | 74.02 | 75.29 | 72.55 | 74.58 | 5,075,798 | +2.49(+3.46%) |
May 07, 2009 | 76.04 | 76.38 | 70.78 | 72.08 | 7,095,986 | -1.66(-2.25%) |
May 06, 2009 | 73.98 | 76.52 | 73.46 | 73.75 | 8,205,093 | +1.60(+2.22%) |
May 05, 2009 | 72.87 | 72.89 | 70.58 | 72.14 | 5,090,054 | -1.02(-1.39%) |
May 04, 2009 | 73.14 | 73.40 | 72.62 | 73.16 | 5,933,257 | +3.34(+4.79%) |