Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 70.61 | 73.43 | 67.88 | 69.79 | 2,873,841 | -10.46(-13.03%) |
Jul 30, 2009 | 81.17 | 81.44 | 80.06 | 80.25 | 539,293 | -0.37(-0.46%) |
Jul 29, 2009 | 79.74 | 80.73 | 79.59 | 80.62 | 495,934 | +0.98(+1.23%) |
Jul 28, 2009 | 79.21 | 80.02 | 79.16 | 79.64 | 283,625 | +0.40(+0.50%) |
Jul 27, 2009 | 79.26 | 79.64 | 78.87 | 79.25 | 358,836 | +0.81(+1.04%) |
Jul 24, 2009 | 78.08 | 78.53 | 77.91 | 78.43 | 136 | +0.15(+0.19%) |
Jul 23, 2009 | 78.73 | 78.91 | 78.09 | 78.29 | 689,480 | -0.25(-0.32%) |
Jul 22, 2009 | 78.33 | 79.25 | 78.27 | 78.54 | 347,424 | -0.40(-0.50%) |
Jul 21, 2009 | 79.67 | 80.07 | 78.48 | 78.94 | 303,406 | -0.18(-0.23%) |
Jul 20, 2009 | 78.11 | 79.14 | 77.97 | 79.12 | 307,225 | +1.53(+1.97%) |
Jul 17, 2009 | 77.46 | 77.91 | 77.25 | 77.59 | 490,993 | +0.14(+0.18%) |
Jul 16, 2009 | 77.33 | 77.86 | 76.75 | 77.45 | 650,822 | -0.36(-0.46%) |
Jul 15, 2009 | 77.15 | 78.04 | 76.73 | 77.81 | 677,954 | +1.09(+1.42%) |
Jul 14, 2009 | 76.62 | 76.76 | 76.19 | 76.73 | 263,021 | -0.05(-0.06%) |
Jul 13, 2009 | 75.53 | 76.80 | 75.46 | 76.77 | 469,233 | +0.83(+1.10%) |
Jul 10, 2009 | 76.13 | 76.40 | 75.69 | 75.94 | 267,592 | -0.13(-0.17%) |
Jul 09, 2009 | 76.73 | 76.99 | 75.73 | 76.07 | 325,122 | -0.30(-0.39%) |
Jul 08, 2009 | 76.38 | 76.75 | 75.99 | 76.37 | 612,080 | -0.01(-0.01%) |
Jul 07, 2009 | 77.29 | 77.55 | 76.34 | 76.38 | 423,858 | -0.86(-1.12%) |
Jul 06, 2009 | 76.38 | 77.32 | 75.94 | 77.24 | 505,397 | +0.89(+1.17%) |
Jul 02, 2009 | 78.17 | 78.31 | 76.35 | 76.35 | 341,048 | -2.57(-3.26%) |
Jul 01, 2009 | 78.75 | 79.23 | 78.41 | 78.92 | 361,253 | +0.18(+0.23%) |
Jun 30, 2009 | 78.58 | 79.01 | 78.34 | 78.73 | 424,311 | -0.07(-0.09%) |
Jun 29, 2009 | 77.62 | 79.17 | 77.18 | 78.80 | 611,594 | +1.10(+1.41%) |
Jun 26, 2009 | 77.43 | 77.87 | 76.96 | 77.70 | 1,021,608 | -0.44(-0.56%) |
Jun 25, 2009 | 77.57 | 78.16 | 77.49 | 78.14 | 491,654 | +1.04(+1.35%) |
Jun 24, 2009 | 77.24 | 77.60 | 76.72 | 77.10 | 363,579 | +0.27(+0.35%) |
Jun 23, 2009 | 76.87 | 77.16 | 76.14 | 76.83 | 452,345 | -0.05(-0.06%) |
Jun 22, 2009 | 77.17 | 77.80 | 76.88 | 76.88 | 592,652 | -0.79(-1.01%) |
Jun 19, 2009 | 78.27 | 78.27 | 77.19 | 77.67 | 619,638 | +0.11(+0.14%) |
Jun 18, 2009 | 77.56 | 78.23 | 77.56 | 77.56 | 697,407 | -0.48(-0.62%) |
Jun 17, 2009 | 78.17 | 78.79 | 77.73 | 78.04 | 712,439 | -0.01(-0.01%) |
Jun 16, 2009 | 79.72 | 79.99 | 78.05 | 78.05 | 345,034 | -1.38(-1.73%) |
Jun 15, 2009 | 80.40 | 80.66 | 79.22 | 79.43 | 357,639 | -1.57(-1.94%) |
Jun 12, 2009 | 80.91 | 81.15 | 80.03 | 81.00 | 237,150 | -0.30(-0.37%) |
Jun 11, 2009 | 81.19 | 81.93 | 80.84 | 81.30 | 388,272 | +0.22(+0.28%) |
Jun 10, 2009 | 81.72 | 81.97 | 80.17 | 81.08 | 377,875 | -0.27(-0.33%) |
Jun 09, 2009 | 78.77 | 81.64 | 78.77 | 81.35 | 472,655 | -0.26(-0.32%) |
Jun 08, 2009 | 80.93 | 82.17 | 80.90 | 81.61 | 324,190 | +0.17(+0.21%) |
Jun 05, 2009 | 80.77 | 81.79 | 80.77 | 81.44 | 508,157 | +0.89(+1.11%) |
Jun 04, 2009 | 80.28 | 80.69 | 79.37 | 80.54 | 731,230 | -0.05(-0.06%) |
Jun 03, 2009 | 79.60 | 80.96 | 79.34 | 80.59 | 665,734 | +0.85(+1.07%) |
Jun 02, 2009 | 80.38 | 80.54 | 79.58 | 79.74 | 524,701 | -0.63(-0.78%) |
Jun 01, 2009 | 79.88 | 80.80 | 79.44 | 80.37 | 677,600 | +1.08(+1.36%) |
May 29, 2009 | 79.22 | 79.45 | 78.02 | 79.29 | 432,034 | +0.25(+0.32%) |
May 28, 2009 | 78.67 | 79.05 | 77.33 | 79.04 | 879,097 | +1.09(+1.39%) |
May 27, 2009 | 80.28 | 80.30 | 77.94 | 77.96 | 487,138 | -2.74(-3.40%) |
May 26, 2009 | 77.95 | 80.79 | 77.60 | 80.70 | 428,917 | +2.42(+3.10%) |
May 22, 2009 | 78.35 | 78.85 | 77.99 | 78.28 | 357,031 | -0.06(-0.07%) |
May 21, 2009 | 78.95 | 79.27 | 77.68 | 78.33 | 347,374 | -1.35(-1.69%) |
May 20, 2009 | 80.25 | 80.86 | 79.61 | 79.68 | 443,454 | -0.16(-0.21%) |
May 19, 2009 | 80.25 | 80.41 | 79.32 | 79.85 | 456,074 | -0.19(-0.24%) |
May 18, 2009 | 78.41 | 80.07 | 77.97 | 80.04 | 545,048 | +2.02(+2.58%) |
May 15, 2009 | 77.71 | 78.46 | 76.88 | 78.02 | 620,984 | +0.21(+0.27%) |
May 14, 2009 | 78.16 | 78.47 | 77.35 | 77.81 | 693,830 | -0.16(-0.20%) |
May 13, 2009 | 78.11 | 79.00 | 77.78 | 77.97 | 648,834 | -1.07(-1.35%) |
May 12, 2009 | 78.50 | 79.43 | 77.94 | 79.03 | 605,856 | +0.56(+0.72%) |
May 11, 2009 | 78.47 | 79.27 | 77.98 | 78.47 | 718,358 | -1.04(-1.30%) |
May 08, 2009 | 79.00 | 79.92 | 78.44 | 79.51 | 872,283 | +0.98(+1.25%) |
May 07, 2009 | 78.80 | 79.05 | 77.71 | 78.53 | 722,408 | -0.10(-0.12%) |
May 06, 2009 | 77.51 | 79.23 | 77.51 | 78.63 | 586,066 | -0.43(-0.54%) |
May 05, 2009 | 78.33 | 79.17 | 77.36 | 79.05 | 503,815 | +0.72(+0.92%) |
May 04, 2009 | 77.27 | 78.33 | 77.24 | 78.33 | 832,255 | +0.08(+0.10%) |