Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 111.48 | 114.24 | 110.83 | 113.49 | 359,531 | +1.11(+0.98%) |
Jul 30, 2009 | 111.51 | 113.52 | 110.34 | 112.39 | 622,687 | +2.96(+2.70%) |
Jul 29, 2009 | 110.57 | 110.89 | 107.90 | 109.43 | 594,068 | -2.92(-2.60%) |
Jul 28, 2009 | 111.61 | 113.49 | 109.98 | 112.35 | 673,833 | -2.02(-1.76%) |
Jul 27, 2009 | 113.69 | 114.95 | 112.91 | 114.37 | 188,481 | +0.16(+0.14%) |
Jul 24, 2009 | 111.96 | 114.24 | 111.54 | 114.21 | 555 | +1.82(+1.62%) |
Jul 23, 2009 | 108.36 | 112.68 | 107.84 | 112.39 | 813,378 | +4.32(+4.00%) |
Jul 22, 2009 | 107.84 | 109.01 | 106.37 | 108.06 | 621,365 | -0.68(-0.63%) |
Jul 21, 2009 | 109.23 | 109.79 | 106.70 | 108.75 | 697,582 | +1.04(+0.97%) |
Jul 20, 2009 | 106.31 | 108.19 | 105.72 | 107.71 | 439,643 | +2.31(+2.19%) |
Jul 17, 2009 | 104.33 | 106.24 | 103.29 | 105.40 | 1,469,452 | +1.01(+0.96%) |
Jul 16, 2009 | 101.40 | 104.81 | 101.08 | 104.39 | 532,461 | +2.34(+2.29%) |
Jul 15, 2009 | 100.56 | 102.57 | 100.46 | 102.05 | 416,143 | +3.41(+3.46%) |
Jul 14, 2009 | 96.85 | 98.70 | 96.69 | 98.64 | 585,567 | +2.18(+2.26%) |
Jul 13, 2009 | 93.63 | 96.46 | 93.41 | 96.46 | 433,122 | +1.89(+1.99%) |
Jul 10, 2009 | 93.60 | 95.03 | 92.27 | 94.58 | 796,031 | -0.84(-0.89%) |
Jul 09, 2009 | 93.47 | 96.92 | 93.47 | 95.42 | 730,615 | +2.76(+2.98%) |
Jul 08, 2009 | 93.54 | 94.74 | 90.68 | 92.66 | 864,517 | -0.91(-0.97%) |
Jul 07, 2009 | 95.78 | 96.04 | 93.28 | 93.57 | 775,557 | -2.60(-2.70%) |
Jul 06, 2009 | 97.21 | 97.21 | 93.63 | 96.17 | 704,006 | -2.89(-2.92%) |
Jul 02, 2009 | 101.08 | 101.66 | 98.77 | 99.06 | 517,777 | -4.00(-3.88%) |
Jul 01, 2009 | 104.29 | 105.63 | 103.03 | 103.06 | 1,065,518 | -0.03(-0.03%) |
Jun 30, 2009 | 103.25 | 104.81 | 100.69 | 103.09 | 950,276 | +0.52(+0.51%) |
Jun 29, 2009 | 102.21 | 103.71 | 102.02 | 102.57 | 853,222 | +1.23(+1.22%) |
Jun 26, 2009 | 102.41 | 102.44 | 101.04 | 101.34 | 645,151 | -1.36(-1.33%) |
Jun 25, 2009 | 101.79 | 102.86 | 101.60 | 102.70 | 826,773 | +2.63(+2.63%) |
Jun 24, 2009 | 100.56 | 102.08 | 99.42 | 100.07 | 406,259 | +0.42(+0.42%) |
Jun 23, 2009 | 99.91 | 101.08 | 97.70 | 99.65 | 763,747 | +0.10(+0.10%) |
Jun 22, 2009 | 104.65 | 104.91 | 99.22 | 99.55 | 950,136 | -6.82(-6.42%) |
Jun 19, 2009 | 109.46 | 109.82 | 105.69 | 106.37 | 553,109 | -2.05(-1.89%) |
Jun 18, 2009 | 109.27 | 110.50 | 107.64 | 108.42 | 408,315 | -1.20(-1.10%) |
Jun 17, 2009 | 111.96 | 111.96 | 107.25 | 109.62 | 1,266,697 | -2.53(-2.26%) |
Jun 16, 2009 | 116.35 | 117.23 | 111.64 | 112.16 | 832,899 | -3.19(-2.76%) |
Jun 15, 2009 | 117.00 | 117.91 | 113.49 | 115.34 | 434,417 | -2.80(-2.37%) |
Jun 12, 2009 | 117.98 | 118.59 | 116.12 | 118.14 | 363,843 | -1.40(-1.17%) |
Jun 11, 2009 | 118.14 | 122.12 | 117.68 | 119.54 | 822,857 | +2.05(+1.74%) |
Jun 10, 2009 | 118.40 | 118.98 | 115.60 | 117.49 | 1,072,075 | +0.94(+0.81%) |
Jun 09, 2009 | 117.10 | 117.88 | 114.92 | 116.55 | 443,367 | +0.39(+0.34%) |
Jun 08, 2009 | 115.83 | 116.84 | 113.69 | 116.16 | 370,315 | -0.36(-0.31%) |
Jun 05, 2009 | 118.98 | 119.57 | 115.51 | 116.51 | 499,137 | -1.23(-1.05%) |
Jun 04, 2009 | 115.57 | 118.33 | 115.05 | 117.75 | 508,446 | +3.19(+2.78%) |
Jun 03, 2009 | 119.80 | 119.80 | 112.54 | 114.56 | 560,364 | -7.44(-6.10%) |
Jun 02, 2009 | 122.72 | 123.01 | 120.64 | 122.01 | 482,581 | -2.31(-1.86%) |
Jun 01, 2009 | 120.25 | 126.36 | 119.93 | 124.31 | 1,560,839 | +6.89(+5.87%) |
May 29, 2009 | 116.68 | 118.66 | 115.90 | 117.42 | 588,185 | +1.89(+1.63%) |
May 28, 2009 | 112.00 | 116.16 | 110.86 | 115.54 | 496,873 | +4.35(+3.92%) |
May 27, 2009 | 111.25 | 113.78 | 110.83 | 111.18 | 510,541 | +0.26(+0.23%) |
May 26, 2009 | 108.03 | 111.12 | 105.07 | 110.92 | 806,714 | +2.37(+2.19%) |
May 22, 2009 | 109.27 | 110.66 | 108.16 | 108.55 | 646,530 | -0.23(-0.21%) |
May 21, 2009 | 110.40 | 111.09 | 106.80 | 108.78 | 1,148,536 | -4.09(-3.63%) |
May 20, 2009 | 113.78 | 116.90 | 112.61 | 112.87 | 714,748 | +0.49(+0.43%) |
May 19, 2009 | 110.89 | 113.82 | 110.27 | 112.39 | 446,037 | +1.20(+1.08%) |
May 18, 2009 | 107.22 | 111.18 | 107.22 | 111.18 | 651,569 | +5.30(+5.00%) |
May 15, 2009 | 108.52 | 109.72 | 104.72 | 105.89 | 961,259 | -3.19(-2.92%) |
May 14, 2009 | 106.54 | 110.21 | 105.05 | 109.07 | 699,255 | +1.23(+1.15%) |
May 13, 2009 | 112.32 | 112.32 | 106.93 | 107.84 | 502,729 | -5.07(-4.49%) |
May 12, 2009 | 114.21 | 115.64 | 109.82 | 112.91 | 1,036,193 | -0.97(-0.86%) |
May 11, 2009 | 116.19 | 116.90 | 112.71 | 113.88 | 435,338 | -4.36(-3.68%) |
May 08, 2009 | 115.57 | 119.76 | 114.40 | 118.24 | 554,103 | +5.59(+4.96%) |
May 07, 2009 | 112.71 | 119.67 | 110.50 | 112.65 | 705,324 | -2.41(-2.09%) |
May 06, 2009 | 111.87 | 116.06 | 111.09 | 115.05 | 495,051 | +5.59(+5.11%) |
May 05, 2009 | 112.16 | 112.16 | 106.83 | 109.46 | 395,151 | -2.73(-2.43%) |
May 04, 2009 | 106.63 | 112.22 | 105.43 | 112.19 | 411,278 | +7.15(+6.81%) |