Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 88.65 | 89.27 | 88.65 | 89.21 | 13,927 | +0.49(+0.55%) |
Jul 30, 2009 | 88.32 | 88.84 | 88.32 | 88.71 | 33,077 | +0.05(+0.06%) |
Jul 29, 2009 | 88.75 | 88.75 | 88.39 | 88.66 | 23,617 | +0.13(+0.15%) |
Jul 28, 2009 | 88.68 | 88.68 | 88.27 | 88.53 | 29,070 | +0.29(+0.33%) |
Jul 27, 2009 | 88.36 | 88.49 | 88.10 | 88.24 | 15,900 | -0.21(-0.23%) |
Jul 24, 2009 | 88.42 | 88.55 | 88.25 | 88.45 | 17,189 | +0.17(+0.19%) |
Jul 23, 2009 | 88.83 | 88.83 | 88.27 | 88.27 | 9,529 | -0.55(-0.61%) |
Jul 22, 2009 | 88.98 | 88.98 | 88.55 | 88.82 | 47,482 | -0.27(-0.30%) |
Jul 21, 2009 | 88.60 | 89.09 | 88.58 | 89.09 | 19,862 | +0.59(+0.67%) |
Jul 20, 2009 | 88.44 | 88.60 | 88.18 | 88.49 | 6,414 | +0.09(+0.11%) |
Jul 17, 2009 | 88.44 | 88.53 | 88.23 | 88.40 | 43,014 | +0.11(+0.12%) |
Jul 16, 2009 | 88.24 | 88.43 | 88.07 | 88.29 | 9,628 | +0.31(+0.35%) |
Jul 15, 2009 | 88.32 | 88.49 | 87.99 | 87.99 | 9,549 | -0.14(-0.16%) |
Jul 14, 2009 | 88.58 | 88.66 | 88.13 | 88.13 | 12,867 | -0.64(-0.72%) |
Jul 13, 2009 | 88.81 | 88.93 | 88.31 | 88.77 | 32,703 | -0.15(-0.17%) |
Jul 10, 2009 | 88.41 | 88.92 | 88.41 | 88.92 | 18,936 | +0.26(+0.30%) |
Jul 09, 2009 | 88.60 | 88.78 | 88.35 | 88.66 | 43,546 | +0.19(+0.21%) |
Jul 08, 2009 | 88.40 | 88.64 | 88.25 | 88.47 | 15,844 | +0.11(+0.12%) |
Jul 07, 2009 | 88.21 | 88.48 | 87.87 | 88.36 | 23,471 | +0.08(+0.09%) |
Jul 06, 2009 | 88.21 | 88.38 | 87.74 | 88.28 | 27,628 | +0.20(+0.22%) |
Jul 02, 2009 | 88.10 | 88.10 | 87.80 | 88.09 | 35,326 | +0.24(+0.27%) |
Jul 01, 2009 | 87.88 | 88.02 | 87.07 | 87.85 | 27,273 | -0.42(-0.48%) |
Jun 30, 2009 | 88.15 | 88.27 | 87.56 | 88.27 | 24,445 | +0.03(+0.04%) |
Jun 29, 2009 | 88.25 | 88.34 | 87.91 | 88.24 | 35,462 | +0.09(+0.11%) |
Jun 26, 2009 | 88.27 | 88.29 | 87.78 | 88.15 | 29,631 | -0.04(-0.05%) |
Jun 25, 2009 | 87.73 | 88.19 | 87.50 | 88.19 | 19,100 | +0.62(+0.71%) |
Jun 24, 2009 | 87.76 | 88.05 | 87.47 | 87.57 | 22,526 | -0.03(-0.03%) |
Jun 23, 2009 | 87.70 | 87.72 | 87.47 | 87.60 | 13,902 | -0.10(-0.12%) |
Jun 22, 2009 | 87.49 | 87.75 | 87.37 | 87.70 | 20,703 | +0.59(+0.67%) |
Jun 19, 2009 | 87.59 | 87.78 | 87.10 | 87.11 | 118,745 | -0.06(-0.07%) |
Jun 18, 2009 | 87.66 | 87.71 | 87.04 | 87.17 | 29,037 | -0.57(-0.65%) |
Jun 17, 2009 | 87.77 | 87.83 | 87.64 | 87.74 | 26,213 | +0.24(+0.27%) |
Jun 16, 2009 | 87.50 | 87.68 | 87.39 | 87.50 | 48,742 | +0.06(+0.06%) |
Jun 15, 2009 | 87.47 | 87.49 | 87.28 | 87.45 | 16,893 | +0.10(+0.12%) |
Jun 12, 2009 | 86.96 | 87.34 | 86.96 | 87.34 | 27,653 | +0.53(+0.62%) |
Jun 11, 2009 | 86.76 | 87.21 | 86.62 | 86.81 | 40,580 | +0.28(+0.33%) |
Jun 10, 2009 | 86.96 | 86.98 | 86.43 | 86.53 | 12,739 | -0.34(-0.39%) |
Jun 09, 2009 | 86.77 | 87.29 | 86.54 | 86.87 | 22,645 | +0.38(+0.44%) |
Jun 08, 2009 | 86.71 | 87.08 | 86.48 | 86.48 | 27,361 | -0.14(-0.17%) |
Jun 05, 2009 | 87.14 | 87.16 | 86.54 | 86.63 | 20,293 | -0.72(-0.83%) |
Jun 04, 2009 | 87.79 | 88.13 | 87.35 | 87.35 | 56,044 | -0.53(-0.60%) |
Jun 03, 2009 | 87.61 | 88.19 | 87.61 | 87.88 | 19,947 | +0.26(+0.30%) |
Jun 02, 2009 | 88.10 | 88.10 | 87.49 | 87.61 | 58,009 | -0.28(-0.32%) |
Jun 01, 2009 | 87.40 | 88.04 | 86.89 | 87.89 | 29,824 | -0.27(-0.31%) |
May 29, 2009 | 87.65 | 88.39 | 87.65 | 88.16 | 25,798 | +0.31(+0.35%) |
May 28, 2009 | 87.71 | 88.19 | 87.39 | 87.86 | 23,099 | +0.10(+0.11%) |
May 27, 2009 | 88.18 | 88.18 | 87.54 | 87.76 | 36,948 | -0.14(-0.16%) |
May 26, 2009 | 87.97 | 88.33 | 87.87 | 87.90 | 50,088 | -0.23(-0.26%) |
May 22, 2009 | 88.27 | 88.50 | 87.88 | 88.13 | 74,252 | -0.11(-0.12%) |
May 21, 2009 | 88.54 | 88.85 | 88.04 | 88.24 | 34,459 | -0.30(-0.34%) |
May 20, 2009 | 87.94 | 88.75 | 87.93 | 88.54 | 41,842 | +0.45(+0.51%) |
May 19, 2009 | 88.67 | 88.67 | 87.97 | 88.09 | 38,917 | -0.18(-0.20%) |
May 18, 2009 | 88.59 | 88.59 | 88.06 | 88.27 | 15,787 | +0.05(+0.06%) |
May 15, 2009 | 88.21 | 88.66 | 88.06 | 88.21 | 17,637 | -0.30(-0.34%) |
May 14, 2009 | 88.71 | 88.71 | 88.14 | 88.51 | 12,035 | +0.04(+0.05%) |
May 13, 2009 | 88.24 | 89.01 | 88.24 | 88.47 | 21,420 | +0.11(+0.12%) |
May 12, 2009 | 88.36 | 88.46 | 87.96 | 88.36 | 19,370 | +0.04(+0.05%) |
May 11, 2009 | 87.88 | 88.38 | 87.88 | 88.32 | 13,294 | +0.33(+0.38%) |
May 08, 2009 | 87.76 | 88.05 | 87.66 | 87.99 | 25,780 | +0.15(+0.17%) |
May 07, 2009 | 87.52 | 88.06 | 87.43 | 87.83 | 22,006 | +0.19(+0.22%) |
May 06, 2009 | 87.61 | 90.27 | 87.40 | 87.64 | 64,372 | -0.24(-0.27%) |
May 05, 2009 | 87.85 | 87.90 | 87.55 | 87.88 | 16,448 | +0.02(+0.02%) |
May 04, 2009 | 87.61 | 87.86 | 87.57 | 87.86 | 69,203 | +0.27(+0.31%) |