Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 76.47 | 77.06 | 76.05 | 76.65 | 22,397 | -0.34(-0.45%) |
Jul 30, 2009 | 77.27 | 77.27 | 74.86 | 77.00 | 74,709 | +0.42(+0.55%) |
Jul 29, 2009 | 75.71 | 76.58 | 75.32 | 76.58 | 165,443 | +0.72(+0.95%) |
Jul 28, 2009 | 75.44 | 76.04 | 74.92 | 75.86 | 142,656 | +0.14(+0.19%) |
Jul 27, 2009 | 74.92 | 75.72 | 74.81 | 75.72 | 8,597 | +0.34(+0.46%) |
Jul 24, 2009 | 74.40 | 75.68 | 74.31 | 75.37 | 702 | +0.90(+1.21%) |
Jul 23, 2009 | 72.81 | 74.87 | 72.81 | 74.47 | 121,383 | +2.87(+4.01%) |
Jul 22, 2009 | 71.65 | 72.03 | 71.35 | 71.61 | 5,152 | +0.01(+0.01%) |
Jul 21, 2009 | 72.05 | 72.05 | 71.19 | 71.60 | 5,762 | +0.91(+1.28%) |
Jul 20, 2009 | 70.55 | 71.04 | 70.20 | 70.69 | 7,216 | +0.93(+1.33%) |
Jul 17, 2009 | 69.80 | 70.16 | 69.55 | 69.76 | 4,836 | -0.98(-1.38%) |
Jul 16, 2009 | 70.86 | 70.97 | 70.41 | 70.74 | 4,685 | -0.12(-0.18%) |
Jul 15, 2009 | 69.79 | 70.89 | 69.65 | 70.86 | 19,939 | +1.24(+1.79%) |
Jul 14, 2009 | 69.43 | 69.66 | 68.90 | 69.62 | 9,403 | +0.62(+0.90%) |
Jul 13, 2009 | 69.37 | 69.47 | 68.26 | 69.00 | 11,564 | -0.64(-0.92%) |
Jul 10, 2009 | 69.69 | 69.93 | 69.22 | 69.64 | 8,111 | -0.96(-1.35%) |
Jul 09, 2009 | 70.56 | 71.28 | 70.21 | 70.59 | 6,917 | +0.72(+1.03%) |
Jul 08, 2009 | 69.49 | 69.88 | 69.12 | 69.88 | 12,132 | +0.22(+0.32%) |
Jul 07, 2009 | 71.16 | 71.16 | 69.66 | 69.66 | 14,311 | -1.26(-1.78%) |
Jul 06, 2009 | 70.61 | 71.24 | 70.12 | 70.92 | 15,028 | +0.57(+0.82%) |
Jul 02, 2009 | 71.08 | 71.08 | 69.83 | 70.34 | 14,257 | -2.06(-2.84%) |
Jul 01, 2009 | 71.84 | 72.94 | 71.84 | 72.40 | 4,392 | +0.98(+1.37%) |
Jun 30, 2009 | 72.38 | 72.38 | 70.05 | 71.42 | 12,644 | -1.93(-2.63%) |
Jun 29, 2009 | 72.35 | 73.72 | 72.35 | 73.36 | 6,798 | -0.16(-0.22%) |
Jun 26, 2009 | 73.08 | 74.12 | 73.08 | 73.52 | 11,170 | +0.23(+0.31%) |
Jun 25, 2009 | 71.98 | 73.52 | 71.98 | 73.29 | 6,583 | +0.70(+0.96%) |
Jun 24, 2009 | 72.82 | 74.06 | 72.41 | 72.59 | 21,050 | +0.18(+0.25%) |
Jun 23, 2009 | 71.85 | 72.67 | 71.51 | 72.41 | 14,619 | +1.27(+1.79%) |
Jun 22, 2009 | 71.84 | 72.08 | 71.00 | 71.14 | 15,501 | -0.65(-0.91%) |
Jun 19, 2009 | 72.11 | 72.16 | 71.26 | 71.79 | 13,958 | -0.13(-0.19%) |
Jun 18, 2009 | 72.22 | 72.69 | 71.92 | 71.92 | 8,600 | -1.15(-1.57%) |
Jun 17, 2009 | 72.62 | 73.45 | 72.22 | 73.07 | 13,866 | +1.98(+2.78%) |
Jun 16, 2009 | 72.03 | 72.39 | 71.05 | 71.09 | 11,147 | +0.08(+0.11%) |
Jun 15, 2009 | 72.43 | 72.44 | 71.01 | 71.01 | 23,875 | -2.55(-3.47%) |
Jun 12, 2009 | 73.77 | 73.90 | 73.10 | 73.57 | 168,212 | -1.13(-1.51%) |
Jun 11, 2009 | 73.93 | 75.37 | 73.82 | 74.69 | 42,300 | +1.37(+1.86%) |
Jun 10, 2009 | 74.65 | 74.65 | 72.53 | 73.33 | 22,151 | -1.49(-1.99%) |
Jun 09, 2009 | 74.33 | 75.48 | 74.25 | 74.82 | 16,524 | +0.45(+0.60%) |
Jun 08, 2009 | 73.94 | 75.12 | 73.61 | 74.37 | 24,502 | +0.85(+1.16%) |
Jun 05, 2009 | 74.52 | 75.09 | 73.00 | 73.52 | 24,194 | -0.76(-1.02%) |
Jun 04, 2009 | 74.08 | 74.48 | 73.73 | 74.27 | 19,949 | +0.94(+1.28%) |
Jun 03, 2009 | 74.02 | 74.56 | 72.73 | 73.34 | 65,528 | -1.84(-2.44%) |
Jun 02, 2009 | 74.66 | 75.34 | 74.50 | 75.17 | 14,656 | +0.09(+0.11%) |
Jun 01, 2009 | 74.65 | 75.75 | 74.57 | 75.09 | 257,338 | +0.00(+0.00%) |
May 29, 2009 | 74.40 | 75.16 | 73.82 | 75.09 | 17,465 | +1.42(+1.93%) |
May 28, 2009 | 73.55 | 73.99 | 72.72 | 73.66 | 36,994 | +0.13(+0.18%) |
May 27, 2009 | 75.20 | 75.20 | 73.46 | 73.53 | 8,283 | -1.30(-1.74%) |
May 26, 2009 | 73.20 | 75.25 | 73.14 | 74.83 | 18,213 | +1.51(+2.06%) |
May 22, 2009 | 73.94 | 74.54 | 73.32 | 73.32 | 8,121 | +0.64(+0.88%) |
May 21, 2009 | 73.22 | 73.50 | 72.39 | 72.68 | 21,507 | -1.42(-1.91%) |
May 20, 2009 | 75.00 | 75.52 | 74.08 | 74.09 | 24,054 | -0.54(-0.72%) |
May 19, 2009 | 75.01 | 75.38 | 74.30 | 74.63 | 23,756 | -0.91(-1.20%) |
May 18, 2009 | 74.75 | 75.94 | 74.74 | 75.54 | 5,718 | +1.42(+1.92%) |
May 15, 2009 | 75.01 | 75.01 | 73.77 | 74.11 | 21,544 | -1.06(-1.41%) |
May 14, 2009 | 74.29 | 75.80 | 74.25 | 75.17 | 30,734 | +1.30(+1.76%) |
May 13, 2009 | 75.38 | 75.38 | 73.11 | 73.87 | 34,920 | -2.97(-3.87%) |
May 12, 2009 | 75.95 | 76.92 | 75.71 | 76.85 | 15,292 | +0.76(+0.99%) |
May 11, 2009 | 75.48 | 76.47 | 75.48 | 76.09 | 4,915 | -1.41(-1.81%) |
May 08, 2009 | 76.63 | 77.78 | 76.29 | 77.50 | 17,207 | +1.29(+1.69%) |
May 07, 2009 | 77.15 | 77.62 | 75.37 | 76.20 | 18,407 | -2.23(-2.84%) |
May 06, 2009 | 76.83 | 78.43 | 76.83 | 78.43 | 23,841 | +1.55(+2.01%) |
May 05, 2009 | 77.36 | 77.36 | 75.83 | 76.88 | 43,077 | +0.30(+0.39%) |
May 04, 2009 | 76.66 | 76.83 | 76.49 | 76.59 | 11,988 | +1.53(+2.04%) |