Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 95.52 | 95.83 | 94.50 | 94.67 | 0 | -0.89(-0.93%) |
Jul 30, 2009 | 95.03 | 95.88 | 94.83 | 95.56 | 0 | +0.50(+0.53%) |
Jul 29, 2009 | 95.09 | 95.16 | 95.06 | 95.06 | 0 | +0.56(+0.59%) |
Jul 28, 2009 | 94.50 | 94.52 | 94.44 | 94.50 | 0 | -0.69(-0.72%) |
Jul 27, 2009 | 95.19 | 95.22 | 95.19 | 95.19 | 0 | +0.32(+0.34%) |
Jul 24, 2009 | 94.88 | 94.88 | 94.88 | 0 | -0.15(-0.16%) | |
Jul 23, 2009 | 93.56 | 95.30 | 93.53 | 95.03 | 0 | +1.43(+1.53%) |
Jul 22, 2009 | 93.69 | 93.84 | 93.09 | 93.59 | 0 | -0.05(-0.05%) |
Jul 21, 2009 | 93.72 | 93.72 | 93.61 | 93.64 | 0 | -0.57(-0.60%) |
Jul 20, 2009 | 94.19 | 94.27 | 94.17 | 94.22 | 0 | -0.01(-0.01%) |
Jul 17, 2009 | 94.22 | 94.22 | 94.22 | 0 | +0.45(+0.48%) | |
Jul 16, 2009 | 94.17 | 94.44 | 93.28 | 93.78 | 0 | -0.47(-0.50%) |
Jul 15, 2009 | 93.48 | 94.45 | 93.27 | 94.25 | 0 | +0.62(+0.66%) |
Jul 14, 2009 | 93.58 | 93.64 | 93.58 | 93.62 | 0 | +0.60(+0.64%) |
Jul 13, 2009 | 92.98 | 93.03 | 92.97 | 93.03 | 0 | +0.43(+0.46%) |
Jul 10, 2009 | 92.59 | 92.59 | 92.59 | 0 | -0.38(-0.41%) | |
Jul 09, 2009 | 92.94 | 93.02 | 92.94 | 92.97 | 0 | +0.26(+0.28%) |
Jul 08, 2009 | 94.69 | 94.73 | 91.81 | 92.72 | 0 | -2.04(-2.15%) |
Jul 07, 2009 | 94.86 | 94.88 | 94.73 | 94.75 | 0 | -0.48(-0.51%) |
Jul 06, 2009 | 95.24 | 95.24 | 95.24 | 95.24 | 0 | -0.79(-0.82%) |
Jul 03, 2009 | 96.03 | 96.03 | 96.03 | 0 | +0.12(+0.13%) | |
Jul 02, 2009 | 96.55 | 96.88 | 95.72 | 95.91 | 0 | -0.64(-0.67%) |
Jul 01, 2009 | 96.55 | 96.55 | 96.55 | 96.55 | 0 | +0.23(+0.24%) |
Jun 30, 2009 | 96.23 | 96.50 | 95.31 | 96.31 | 0 | +0.23(+0.24%) |
Jun 29, 2009 | 95.35 | 96.19 | 95.16 | 96.08 | 0 | +0.93(+0.98%) |
Jun 26, 2009 | 95.16 | 95.16 | 95.16 | 0 | -0.78(-0.81%) | |
Jun 25, 2009 | 95.94 | 96.00 | 95.91 | 95.94 | 0 | +0.20(+0.21%) |
Jun 24, 2009 | 95.12 | 96.02 | 95.08 | 95.73 | 0 | +0.50(+0.53%) |
Jun 23, 2009 | 95.73 | 95.89 | 94.89 | 95.23 | 0 | -0.71(-0.74%) |
Jun 22, 2009 | 96.15 | 96.28 | 95.72 | 95.94 | 0 | -0.34(-0.35%) |
Jun 19, 2009 | 96.59 | 97.19 | 96.00 | 96.28 | 0 | -0.28(-0.30%) |
Jun 18, 2009 | 96.59 | 96.60 | 96.52 | 96.57 | 0 | +0.89(+0.93%) |
Jun 17, 2009 | 95.69 | 95.73 | 95.65 | 95.68 | 0 | -0.69(-0.72%) |
Jun 16, 2009 | 96.41 | 96.41 | 96.30 | 96.37 | 0 | -1.41(-1.44%) |
Jun 15, 2009 | 97.83 | 97.84 | 97.73 | 97.78 | 0 | -0.64(-0.65%) |
Jun 12, 2009 | 98.42 | 98.42 | 98.42 | 0 | +0.70(+0.71%) | |
Jun 11, 2009 | 97.74 | 97.75 | 97.68 | 97.72 | 0 | -0.46(-0.47%) |
Jun 10, 2009 | 98.27 | 98.28 | 98.13 | 98.18 | 0 | +0.74(+0.76%) |
Jun 09, 2009 | 97.40 | 97.47 | 97.35 | 97.44 | 0 | -1.06(-1.08%) |
Jun 08, 2009 | 98.47 | 98.51 | 98.45 | 98.50 | 0 | -0.19(-0.19%) |
Jun 05, 2009 | 96.70 | 98.92 | 96.54 | 98.69 | 0 | +1.98(+2.04%) |
Jun 04, 2009 | 96.70 | 96.77 | 96.61 | 96.71 | 0 | +0.78(+0.81%) |
Jun 03, 2009 | 95.94 | 96.04 | 95.90 | 95.93 | 0 | +0.27(+0.28%) |
Jun 02, 2009 | 95.64 | 95.74 | 95.61 | 95.66 | 0 | -0.90(-0.93%) |
Jun 01, 2009 | 96.61 | 96.68 | 96.53 | 96.56 | 0 | +1.11(+1.16%) |
May 29, 2009 | 95.45 | 95.45 | 95.45 | 0 | -1.38(-1.42%) | |
May 28, 2009 | 96.96 | 96.99 | 96.74 | 96.83 | 0 | +1.46(+1.53%) |
May 27, 2009 | 95.31 | 95.41 | 95.25 | 95.37 | 0 | +0.37(+0.39%) |
May 26, 2009 | 94.93 | 95.05 | 94.90 | 95.00 | 0 | +0.18(+0.19%) |
May 25, 2009 | 94.83 | 94.89 | 94.77 | 94.82 | 0 | +0.39(+0.41%) |
May 23, 2009 | 94.43 | 94.43 | 94.43 | 0 | -0.36(-0.39%) | |
May 22, 2009 | 94.35 | 94.94 | 93.82 | 94.80 | 0 | +0.53(+0.56%) |
May 21, 2009 | 94.35 | 94.38 | 94.19 | 94.27 | 0 | -0.61(-0.64%) |
May 20, 2009 | 94.84 | 94.97 | 94.80 | 94.88 | 0 | -1.23(-1.28%) |
May 19, 2009 | 96.00 | 96.15 | 95.97 | 96.11 | 0 | -0.22(-0.23%) |
May 18, 2009 | 96.27 | 96.40 | 96.19 | 96.33 | 0 | +1.05(+1.11%) |
May 15, 2009 | 95.28 | 95.28 | 95.28 | 0 | -0.77(-0.81%) | |
May 14, 2009 | 95.97 | 96.10 | 95.94 | 96.05 | 0 | +0.70(+0.73%) |
May 13, 2009 | 95.30 | 95.41 | 95.11 | 95.35 | 0 | -1.13(-1.17%) |
May 12, 2009 | 96.35 | 96.51 | 96.31 | 96.48 | 0 | -1.04(-1.07%) |
May 11, 2009 | 97.39 | 97.59 | 97.34 | 97.52 | 0 | -0.97(-0.98%) |
May 08, 2009 | 98.48 | 98.48 | 98.48 | 0 | -0.69(-0.69%) | |
May 07, 2009 | 99.28 | 99.32 | 99.14 | 99.17 | 0 | +0.79(+0.80%) |
May 06, 2009 | 98.44 | 98.48 | 98.32 | 98.38 | 0 | -0.60(-0.61%) |
May 05, 2009 | 98.93 | 99.01 | 98.88 | 98.98 | 0 | +0.05(+0.05%) |
May 04, 2009 | 98.81 | 98.98 | 98.78 | 98.94 | 0 | -0.19(-0.19%) |