Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 94.05 | 95.39 | 93.45 | 93.83 | 296,646 | -0.19(-0.20%) |
Jul 30, 2009 | 94.76 | 95.90 | 93.81 | 94.02 | 463,776 | -0.27(-0.29%) |
Jul 29, 2009 | 95.29 | 97.21 | 93.79 | 94.29 | 930,865 | -1.33(-1.39%) |
Jul 28, 2009 | 91.73 | 96.96 | 91.69 | 95.62 | 1,104,221 | +4.09(+4.47%) |
Jul 27, 2009 | 91.02 | 92.00 | 90.00 | 91.53 | 516,531 | +0.44(+0.48%) |
Jul 24, 2009 | 91.00 | 91.80 | 89.94 | 91.09 | 518,872 | -0.62(-0.68%) |
Jul 23, 2009 | 86.85 | 93.35 | 83.72 | 91.71 | 1,734,618 | +2.93(+3.30%) |
Jul 22, 2009 | 88.30 | 91.68 | 87.44 | 88.78 | 1,476,402 | +0.08(+0.09%) |
Jul 21, 2009 | 89.91 | 90.90 | 87.55 | 88.70 | 769,315 | +0.40(+0.45%) |
Jul 20, 2009 | 85.21 | 90.00 | 85.21 | 88.30 | 973,789 | +3.25(+3.82%) |
Jul 17, 2009 | 85.46 | 85.46 | 83.98 | 85.05 | 285,901 | -0.17(-0.20%) |
Jul 16, 2009 | 82.99 | 85.39 | 82.50 | 85.22 | 528,307 | +3.32(+4.05%) |
Jul 15, 2009 | 83.19 | 83.60 | 81.39 | 81.90 | 416,760 | -0.30(-0.36%) |
Jul 14, 2009 | 80.90 | 82.36 | 79.92 | 82.20 | 347,777 | +1.50(+1.86%) |
Jul 13, 2009 | 80.66 | 81.59 | 79.95 | 80.70 | 375,205 | +1.11(+1.39%) |
Jul 10, 2009 | 79.47 | 81.37 | 79.24 | 79.59 | 465,238 | -0.04(-0.05%) |
Jul 09, 2009 | 78.49 | 79.86 | 78.21 | 79.63 | 283,662 | +1.26(+1.61%) |
Jul 08, 2009 | 76.87 | 78.47 | 76.76 | 78.37 | 282,406 | +1.52(+1.98%) |
Jul 07, 2009 | 79.30 | 79.90 | 76.75 | 76.85 | 358,600 | -2.43(-3.07%) |
Jul 06, 2009 | 78.78 | 79.42 | 77.38 | 79.28 | 291,290 | -0.14(-0.18%) |
Jul 02, 2009 | 81.76 | 82.75 | 78.78 | 79.42 | 522,986 | -3.29(-3.98%) |
Jul 01, 2009 | 81.21 | 82.81 | 79.50 | 82.71 | 623,817 | +2.71(+3.39%) |
Jun 30, 2009 | 79.45 | 80.80 | 79.45 | 80.00 | 525,342 | +0.66(+0.83%) |
Jun 29, 2009 | 80.36 | 81.00 | 78.62 | 79.34 | 379,892 | -1.16(-1.44%) |
Jun 26, 2009 | 80.53 | 80.88 | 79.80 | 80.50 | 511,465 | -0.16(-0.20%) |
Jun 25, 2009 | 81.03 | 82.00 | 80.42 | 80.66 | 383,065 | +1.62(+2.05%) |
Jun 24, 2009 | 79.38 | 81.50 | 78.74 | 79.04 | 414,335 | +0.33(+0.42%) |
Jun 23, 2009 | 81.02 | 81.65 | 78.60 | 78.71 | 369,622 | -2.31(-2.85%) |
Jun 22, 2009 | 83.39 | 83.58 | 80.78 | 81.02 | 385,927 | -2.91(-3.47%) |
Jun 19, 2009 | 82.78 | 84.90 | 82.78 | 83.93 | 682,100 | +2.16(+2.64%) |
Jun 18, 2009 | 79.43 | 83.17 | 79.43 | 81.77 | 608,180 | +2.61(+3.30%) |
Jun 17, 2009 | 80.57 | 80.57 | 77.21 | 79.16 | 726,046 | +0.56(+0.71%) |
Jun 16, 2009 | 81.34 | 81.76 | 78.25 | 78.60 | 779,425 | -2.36(-2.92%) |
Jun 15, 2009 | 82.55 | 82.55 | 79.58 | 80.96 | 495,089 | -0.88(-1.08%) |
Jun 12, 2009 | 80.54 | 81.96 | 79.22 | 81.84 | 542,096 | +0.95(+1.17%) |
Jun 11, 2009 | 83.13 | 83.59 | 80.74 | 80.89 | 439,025 | -2.10(-2.53%) |
Jun 10, 2009 | 85.90 | 86.35 | 81.38 | 82.99 | 654,388 | -1.63(-1.93%) |
Jun 09, 2009 | 83.77 | 84.88 | 82.00 | 84.62 | 734,199 | +1.56(+1.88%) |
Jun 08, 2009 | 83.67 | 84.32 | 82.00 | 83.06 | 1,072,388 | -2.37(-2.77%) |
Jun 05, 2009 | 87.01 | 89.55 | 85.11 | 85.43 | 790,715 | -3.47(-3.90%) |
Jun 04, 2009 | 89.06 | 89.24 | 87.32 | 88.90 | 449,816 | +1.88(+2.16%) |
Jun 03, 2009 | 85.68 | 88.28 | 85.20 | 87.02 | 499,216 | +0.41(+0.47%) |
Jun 02, 2009 | 83.96 | 87.27 | 83.32 | 86.61 | 554,677 | +2.05(+2.42%) |
Jun 01, 2009 | 80.54 | 84.83 | 80.00 | 84.56 | 672,711 | +5.37(+6.78%) |
May 29, 2009 | 80.54 | 80.54 | 77.80 | 79.19 | 634,317 | -0.88(-1.10%) |
May 28, 2009 | 81.93 | 82.03 | 78.66 | 80.07 | 442,375 | -0.72(-0.89%) |
May 27, 2009 | 79.89 | 83.64 | 79.40 | 80.79 | 701,884 | +1.63(+2.06%) |
May 26, 2009 | 73.33 | 80.08 | 73.33 | 79.16 | 605,419 | +4.62(+6.20%) |
May 22, 2009 | 75.85 | 76.00 | 73.79 | 74.54 | 223,863 | -0.81(-1.07%) |
May 21, 2009 | 74.96 | 77.12 | 74.34 | 75.35 | 379,900 | +0.18(+0.24%) |
May 20, 2009 | 78.50 | 78.96 | 74.75 | 75.17 | 722,095 | -2.93(-3.75%) |
May 19, 2009 | 77.39 | 79.03 | 76.39 | 78.10 | 746,884 | +0.78(+1.01%) |
May 18, 2009 | 75.72 | 77.51 | 73.99 | 77.32 | 503,917 | +2.46(+3.29%) |
May 15, 2009 | 75.19 | 77.35 | 74.50 | 74.86 | 601,388 | -0.51(-0.68%) |
May 14, 2009 | 72.15 | 77.42 | 72.15 | 75.37 | 870,924 | +2.85(+3.93%) |
May 13, 2009 | 73.77 | 73.83 | 71.30 | 72.52 | 798,011 | -2.37(-3.16%) |
May 12, 2009 | 77.14 | 77.42 | 72.87 | 74.89 | 692,920 | -1.66(-2.17%) |
May 11, 2009 | 76.50 | 77.65 | 74.65 | 76.55 | 313,752 | -0.80(-1.03%) |
May 08, 2009 | 77.50 | 78.35 | 75.27 | 77.35 | 645,644 | +0.47(+0.61%) |
May 07, 2009 | 81.48 | 81.90 | 75.66 | 76.88 | 978,823 | -3.78(-4.69%) |
May 06, 2009 | 84.82 | 85.13 | 80.00 | 80.66 | 598,575 | -3.61(-4.28%) |
May 05, 2009 | 82.65 | 86.00 | 82.65 | 84.27 | 649,090 | +1.45(+1.75%) |
May 04, 2009 | 80.26 | 84.10 | 79.48 | 82.82 | 599,669 | +2.66(+3.32%) |