Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 132.80 | 132.80 | 130.39 | 131.28 | 401,447 | -0.57(-0.43%) |
Jul 30, 2009 | 130.77 | 134.61 | 130.77 | 131.85 | 677,154 | +1.46(+1.12%) |
Jul 29, 2009 | 130.22 | 131.25 | 129.80 | 130.39 | 475,681 | -0.63(-0.48%) |
Jul 28, 2009 | 130.56 | 132.85 | 129.28 | 131.02 | 764,085 | +0.13(+0.10%) |
Jul 27, 2009 | 132.97 | 133.32 | 130.48 | 130.89 | 825,271 | -1.52(-1.15%) |
Jul 24, 2009 | 135.29 | 136.31 | 130.67 | 132.41 | 2,754 | -3.94(-2.89%) |
Jul 23, 2009 | 128.16 | 137.55 | 127.93 | 136.35 | 1,989,963 | +8.54(+6.68%) |
Jul 22, 2009 | 124.81 | 128.04 | 123.66 | 127.82 | 1,113,449 | +0.94(+0.74%) |
Jul 21, 2009 | 125.07 | 127.42 | 122.92 | 126.87 | 1,247,154 | -0.47(-0.37%) |
Jul 20, 2009 | 125.05 | 127.67 | 124.07 | 127.34 | 790,971 | +3.47(+2.80%) |
Jul 17, 2009 | 122.43 | 124.08 | 122.43 | 123.88 | 446,987 | +0.46(+0.37%) |
Jul 16, 2009 | 124.01 | 124.12 | 120.90 | 123.41 | 522,193 | -0.66(-0.53%) |
Jul 15, 2009 | 120.20 | 124.24 | 119.33 | 124.07 | 672,276 | +5.07(+4.26%) |
Jul 14, 2009 | 118.87 | 119.33 | 116.79 | 119.00 | 870,928 | +0.42(+0.35%) |
Jul 13, 2009 | 116.45 | 118.59 | 116.26 | 118.58 | 760,800 | +4.09(+3.58%) |
Jul 10, 2009 | 114.72 | 115.32 | 113.00 | 114.48 | 480,434 | -0.09(-0.08%) |
Jul 09, 2009 | 110.63 | 115.33 | 110.62 | 114.57 | 660,003 | +3.38(+3.04%) |
Jul 08, 2009 | 113.86 | 113.86 | 109.86 | 111.20 | 1,029,651 | -0.54(-0.48%) |
Jul 07, 2009 | 115.70 | 115.70 | 111.67 | 111.74 | 849,246 | -2.80(-2.44%) |
Jul 06, 2009 | 115.58 | 115.95 | 113.51 | 114.53 | 867,397 | -0.98(-0.85%) |
Jul 02, 2009 | 118.54 | 118.54 | 115.51 | 115.51 | 460,907 | -3.58(-3.01%) |
Jul 01, 2009 | 121.33 | 121.42 | 118.87 | 119.09 | 613,874 | -1.77(-1.47%) |
Jun 30, 2009 | 122.57 | 122.57 | 119.64 | 120.86 | 401,275 | -0.37(-0.30%) |
Jun 29, 2009 | 121.61 | 122.61 | 120.64 | 121.23 | 567,992 | -1.33(-1.09%) |
Jun 26, 2009 | 121.75 | 122.63 | 120.89 | 122.56 | 1,286,149 | +1.78(+1.47%) |
Jun 25, 2009 | 122.22 | 122.59 | 119.78 | 120.78 | 994,865 | +1.26(+1.06%) |
Jun 24, 2009 | 115.51 | 120.48 | 115.51 | 119.52 | 810,046 | +3.90(+3.37%) |
Jun 23, 2009 | 115.82 | 117.74 | 115.38 | 115.62 | 728,678 | +0.36(+0.31%) |
Jun 22, 2009 | 119.49 | 120.23 | 115.24 | 115.26 | 813,438 | -5.28(-4.38%) |
Jun 19, 2009 | 118.87 | 120.91 | 118.12 | 120.55 | 770,560 | +3.17(+2.70%) |
Jun 18, 2009 | 115.92 | 119.07 | 115.44 | 117.38 | 693,793 | +2.14(+1.86%) |
Jun 17, 2009 | 117.20 | 118.88 | 114.19 | 115.24 | 1,027,911 | -1.52(-1.30%) |
Jun 16, 2009 | 116.88 | 118.85 | 115.97 | 116.75 | 1,695,218 | +0.27(+0.23%) |
Jun 15, 2009 | 119.09 | 120.31 | 114.48 | 116.49 | 1,794,678 | -5.16(-4.24%) |
Jun 12, 2009 | 123.75 | 124.02 | 117.28 | 121.65 | 2,326,453 | -4.16(-3.31%) |
Jun 11, 2009 | 124.16 | 126.61 | 123.02 | 125.81 | 1,077,881 | +2.81(+2.29%) |
Jun 10, 2009 | 124.02 | 125.75 | 121.65 | 123.00 | 1,416,099 | -2.49(-1.99%) |
Jun 09, 2009 | 119.16 | 126.64 | 117.92 | 125.50 | 2,670,532 | +8.81(+7.55%) |
Jun 08, 2009 | 116.63 | 117.52 | 115.70 | 116.69 | 1,305,397 | +3.87(+3.43%) |
Jun 05, 2009 | 115.63 | 116.96 | 112.44 | 112.82 | 1,540,830 | -0.97(-0.85%) |
Jun 04, 2009 | 113.86 | 114.86 | 111.87 | 113.79 | 1,107,834 | +0.43(+0.38%) |
Jun 03, 2009 | 114.53 | 115.57 | 111.87 | 113.36 | 1,171,195 | -2.01(-1.74%) |
Jun 02, 2009 | 114.26 | 115.96 | 112.36 | 115.37 | 1,081,798 | +1.69(+1.49%) |
Jun 01, 2009 | 112.25 | 114.20 | 108.85 | 113.68 | 1,164,661 | +3.78(+3.44%) |
May 29, 2009 | 106.09 | 109.90 | 104.27 | 109.90 | 1,543,158 | +4.25(+4.02%) |
May 28, 2009 | 102.96 | 106.04 | 102.55 | 105.64 | 691,923 | +2.91(+2.83%) |
May 27, 2009 | 106.77 | 108.17 | 102.32 | 102.74 | 854,425 | -4.01(-3.76%) |
May 26, 2009 | 100.38 | 106.75 | 100.13 | 106.75 | 1,472,156 | +4.97(+4.88%) |
May 22, 2009 | 98.63 | 102.83 | 97.48 | 101.78 | 1,283,634 | +4.11(+4.21%) |
May 21, 2009 | 93.28 | 97.76 | 92.67 | 97.67 | 2,012,408 | +3.16(+3.35%) |
May 20, 2009 | 97.69 | 98.58 | 94.04 | 94.50 | 758,966 | -1.74(-1.80%) |
May 19, 2009 | 100.26 | 100.26 | 95.52 | 96.24 | 1,222,077 | -3.19(-3.21%) |
May 18, 2009 | 98.70 | 99.92 | 96.63 | 99.43 | 1,439,471 | +2.41(+2.49%) |
May 15, 2009 | 96.47 | 99.39 | 94.27 | 97.02 | 1,368,091 | +0.54(+0.56%) |
May 14, 2009 | 95.45 | 97.98 | 94.55 | 96.48 | 895,500 | +1.36(+1.43%) |
May 13, 2009 | 96.87 | 98.30 | 94.90 | 95.12 | 1,249,919 | -3.42(-3.47%) |
May 12, 2009 | 97.87 | 100.93 | 95.87 | 98.55 | 1,165,983 | +0.68(+0.69%) |
May 11, 2009 | 100.11 | 101.51 | 97.66 | 97.87 | 900,757 | -4.34(-4.25%) |
May 08, 2009 | 102.06 | 102.99 | 98.53 | 102.21 | 1,752,278 | +2.67(+2.68%) |
May 07, 2009 | 109.28 | 109.28 | 98.98 | 99.55 | 2,371,601 | -7.69(-7.17%) |
May 06, 2009 | 108.86 | 110.50 | 105.77 | 107.24 | 1,574,001 | -1.41(-1.30%) |
May 05, 2009 | 107.66 | 110.65 | 107.17 | 108.65 | 1,480,868 | -0.21(-0.19%) |
May 04, 2009 | 103.47 | 109.03 | 103.45 | 108.86 | 1,163,898 | +6.59(+6.45%) |