Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 128.40 | 131.21 | 128.40 | 128.76 | 40,487 | -0.45(-0.35%) |
Jul 30, 2009 | 128.85 | 131.57 | 128.31 | 129.22 | 48,251 | +1.72(+1.35%) |
Jul 29, 2009 | 126.42 | 128.76 | 125.42 | 127.50 | 59,231 | +0.90(+0.71%) |
Jul 28, 2009 | 122.44 | 127.23 | 122.44 | 126.60 | 66,963 | +2.35(+1.89%) |
Jul 27, 2009 | 121.36 | 124.97 | 121.08 | 124.25 | 47,060 | +1.72(+1.40%) |
Jul 24, 2009 | 121.90 | 123.25 | 121.54 | 122.53 | 39 | -0.36(-0.29%) |
Jul 23, 2009 | 122.17 | 124.16 | 120.63 | 122.89 | 45,817 | +0.27(+0.22%) |
Jul 22, 2009 | 118.55 | 123.34 | 118.55 | 122.62 | 49,618 | +4.07(+3.43%) |
Jul 21, 2009 | 119.01 | 119.01 | 116.84 | 118.55 | 29,533 | +0.27(+0.23%) |
Jul 20, 2009 | 118.92 | 119.28 | 115.21 | 118.28 | 36,695 | +1.17(+1.00%) |
Jul 17, 2009 | 119.73 | 120.18 | 115.21 | 117.11 | 52,445 | -4.16(-3.43%) |
Jul 16, 2009 | 117.56 | 121.63 | 117.56 | 121.27 | 76,053 | +2.98(+2.52%) |
Jul 15, 2009 | 116.57 | 118.46 | 116.38 | 118.28 | 35,706 | +1.81(+1.55%) |
Jul 14, 2009 | 116.75 | 117.11 | 114.85 | 116.48 | 21,851 | -0.63(-0.54%) |
Jul 13, 2009 | 115.12 | 117.20 | 115.12 | 117.11 | 43,124 | +2.53(+2.21%) |
Jul 10, 2009 | 110.87 | 116.02 | 110.69 | 114.58 | 44,208 | +2.89(+2.59%) |
Jul 09, 2009 | 114.76 | 114.94 | 111.42 | 111.69 | 103,395 | -2.89(-2.52%) |
Jul 08, 2009 | 115.66 | 115.93 | 111.42 | 114.58 | 61,957 | -1.27(-1.09%) |
Jul 07, 2009 | 118.28 | 118.83 | 115.48 | 115.84 | 29,945 | -2.08(-1.76%) |
Jul 06, 2009 | 115.57 | 118.28 | 115.21 | 117.92 | 28,999 | +1.81(+1.56%) |
Jul 02, 2009 | 116.75 | 118.37 | 116.11 | 116.11 | 36,849 | -2.80(-2.36%) |
Jul 01, 2009 | 117.92 | 119.73 | 117.38 | 118.92 | 34,312 | +1.72(+1.47%) |
Jun 30, 2009 | 116.48 | 118.01 | 115.48 | 117.20 | 30,257 | +1.17(+1.01%) |
Jun 29, 2009 | 120.18 | 121.27 | 114.85 | 116.02 | 43,183 | -4.16(-3.46%) |
Jun 26, 2009 | 116.57 | 120.54 | 114.76 | 120.18 | 115,796 | +2.89(+2.47%) |
Jun 25, 2009 | 114.13 | 117.56 | 114.04 | 117.29 | 77,335 | +4.61(+4.09%) |
Jun 24, 2009 | 113.95 | 114.17 | 110.65 | 112.68 | 37,636 | -0.36(-0.32%) |
Jun 23, 2009 | 109.88 | 113.40 | 109.88 | 113.04 | 33,160 | +3.16(+2.88%) |
Jun 22, 2009 | 113.22 | 114.13 | 109.61 | 109.88 | 34,795 | -4.34(-3.80%) |
Jun 19, 2009 | 110.78 | 114.76 | 110.33 | 114.22 | 66,604 | +2.98(+2.68%) |
Jun 18, 2009 | 110.24 | 111.42 | 108.89 | 111.23 | 26,089 | +0.72(+0.65%) |
Jun 17, 2009 | 108.70 | 112.32 | 108.52 | 110.51 | 37,613 | +2.08(+1.92%) |
Jun 16, 2009 | 108.98 | 110.42 | 107.44 | 108.43 | 34,363 | -0.72(-0.66%) |
Jun 15, 2009 | 111.33 | 112.41 | 108.70 | 109.16 | 75,965 | -3.70(-3.28%) |
Jun 12, 2009 | 110.42 | 113.04 | 110.42 | 112.86 | 26,586 | +0.99(+0.89%) |
Jun 11, 2009 | 111.51 | 114.67 | 110.24 | 111.87 | 57,763 | +0.27(+0.24%) |
Jun 10, 2009 | 113.77 | 113.77 | 109.70 | 111.60 | 49,322 | -0.63(-0.56%) |
Jun 09, 2009 | 111.87 | 113.49 | 111.78 | 112.23 | 34,652 | +0.63(+0.57%) |
Jun 08, 2009 | 113.86 | 114.49 | 110.69 | 111.60 | 31,864 | -2.17(-1.91%) |
Jun 05, 2009 | 115.48 | 116.02 | 112.77 | 113.77 | 24,298 | +0.27(+0.24%) |
Jun 04, 2009 | 114.76 | 116.11 | 112.68 | 113.49 | 29,059 | -0.54(-0.48%) |
Jun 03, 2009 | 113.86 | 114.67 | 111.69 | 114.04 | 31,847 | -0.16(-0.14%) |
Jun 02, 2009 | 114.40 | 114.85 | 112.05 | 114.19 | 51,658 | -0.29(-0.26%) |
Jun 01, 2009 | 114.67 | 115.93 | 112.14 | 114.49 | 48,384 | +1.72(+1.52%) |
May 29, 2009 | 111.78 | 113.40 | 111.33 | 112.77 | 77,807 | +0.90(+0.81%) |
May 28, 2009 | 109.97 | 112.23 | 107.62 | 111.87 | 59,409 | +2.98(+2.74%) |
May 27, 2009 | 110.51 | 113.13 | 108.43 | 108.89 | 58,087 | -1.81(-1.63%) |
May 26, 2009 | 106.36 | 112.77 | 106.36 | 110.69 | 46,377 | +3.98(+3.73%) |
May 22, 2009 | 113.22 | 114.49 | 106.17 | 106.72 | 64,018 | -5.69(-5.06%) |
May 21, 2009 | 110.78 | 113.77 | 107.08 | 112.41 | 60,555 | +0.72(+0.65%) |
May 20, 2009 | 115.30 | 116.93 | 111.60 | 111.69 | 61,287 | -2.89(-2.52%) |
May 19, 2009 | 116.57 | 116.84 | 113.95 | 114.58 | 69,444 | -1.54(-1.32%) |
May 18, 2009 | 114.13 | 116.30 | 112.95 | 116.11 | 45,651 | +3.89(+3.46%) |
May 15, 2009 | 114.04 | 115.12 | 111.05 | 112.23 | 30,598 | -1.72(-1.51%) |
May 14, 2009 | 111.51 | 116.93 | 110.24 | 113.95 | 59,194 | +2.53(+2.27%) |
May 13, 2009 | 111.05 | 113.95 | 110.15 | 111.42 | 58,235 | -0.63(-0.56%) |
May 12, 2009 | 115.93 | 117.38 | 109.61 | 112.05 | 45,090 | -3.61(-3.13%) |
May 11, 2009 | 117.47 | 118.73 | 113.13 | 115.66 | 34,150 | -2.62(-2.22%) |
May 08, 2009 | 116.93 | 120.45 | 115.39 | 118.28 | 91,875 | +4.61(+4.05%) |
May 07, 2009 | 102.29 | 117.20 | 99.40 | 113.67 | 139,818 | +14.37(+14.47%) |
May 06, 2009 | 102.83 | 102.83 | 98.04 | 99.31 | 40,313 | -2.26(-2.22%) |
May 05, 2009 | 99.94 | 102.56 | 98.86 | 101.57 | 29,866 | +1.54(+1.54%) |
May 04, 2009 | 100.75 | 101.20 | 99.13 | 100.03 | 46,145 | -0.18(-0.18%) |