Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 126.41 | 127.58 | 125.58 | 127.14 | 9,917,588 | +0.69(+0.54%) |
Jul 30, 2009 | 125.43 | 127.76 | 125.12 | 126.45 | 12,093,531 | +2.32(+1.87%) |
Jul 29, 2009 | 123.95 | 125.33 | 122.93 | 124.13 | 11,703,104 | -0.86(-0.69%) |
Jul 28, 2009 | 126.36 | 126.43 | 124.18 | 124.99 | 13,152,437 | -2.17(-1.71%) |
Jul 27, 2009 | 127.67 | 128.83 | 126.12 | 127.16 | 9,778,509 | -1.08(-0.84%) |
Jul 24, 2009 | 128.02 | 128.46 | 126.75 | 128.24 | 9,370,444 | -0.57(-0.44%) |
Jul 23, 2009 | 124.72 | 129.56 | 124.02 | 128.81 | 15,788,293 | +3.89(+3.11%) |
Jul 22, 2009 | 123.16 | 125.54 | 122.50 | 124.92 | 12,201,436 | +0.51(+0.41%) |
Jul 21, 2009 | 124.48 | 124.58 | 122.25 | 124.41 | 13,983,244 | -0.18(-0.14%) |
Jul 20, 2009 | 122.81 | 125.14 | 122.45 | 124.59 | 15,970,558 | +2.48(+2.03%) |
Jul 17, 2009 | 121.35 | 122.96 | 121.08 | 122.11 | 12,352,784 | +0.00(+0.00%) |
Jul 16, 2009 | 120.67 | 123.00 | 119.75 | 122.11 | 16,240,035 | +1.23(+1.02%) |
Jul 15, 2009 | 118.35 | 121.44 | 117.27 | 120.88 | 27,147,558 | +4.36(+3.74%) |
Jul 14, 2009 | 115.99 | 117.68 | 115.29 | 116.52 | 37,008,900 | +0.17(+0.15%) |
Jul 13, 2009 | 114.23 | 116.67 | 112.93 | 116.35 | 30,549,262 | +5.89(+5.34%) |
Jul 10, 2009 | 110.83 | 112.79 | 109.93 | 110.45 | 16,293,448 | -1.04(-0.94%) |
Jul 09, 2009 | 110.37 | 112.80 | 109.70 | 111.50 | 19,300,730 | +3.63(+3.36%) |
Jul 08, 2009 | 110.90 | 111.28 | 105.28 | 107.87 | 24,917,112 | -3.11(-2.80%) |
Jul 07, 2009 | 113.85 | 114.42 | 110.79 | 110.97 | 12,206,006 | -3.05(-2.68%) |
Jul 06, 2009 | 111.07 | 114.03 | 110.76 | 114.03 | 15,100,880 | +2.31(+2.07%) |
Jul 02, 2009 | 113.56 | 113.82 | 111.55 | 111.71 | 9,870,938 | -2.98(-2.60%) |
Jul 01, 2009 | 114.91 | 115.91 | 114.15 | 114.69 | 9,639,656 | -0.09(-0.08%) |
Jun 30, 2009 | 116.32 | 116.63 | 113.85 | 114.79 | 12,349,081 | -1.50(-1.29%) |
Jun 29, 2009 | 114.83 | 116.39 | 113.75 | 116.28 | 10,064,553 | +2.04(+1.79%) |
Jun 26, 2009 | 112.49 | 115.37 | 112.06 | 114.24 | 12,640,328 | +1.80(+1.60%) |
Jun 25, 2009 | 110.89 | 112.59 | 110.54 | 112.44 | 13,018,956 | +1.39(+1.25%) |
Jun 24, 2009 | 110.97 | 112.65 | 110.02 | 111.06 | 14,810,895 | +1.14(+1.03%) |
Jun 23, 2009 | 107.70 | 109.95 | 107.13 | 109.92 | 14,201,846 | +3.25(+3.05%) |
Jun 22, 2009 | 110.45 | 111.74 | 106.67 | 106.67 | 17,902,324 | -4.77(-4.28%) |
Jun 19, 2009 | 111.48 | 112.41 | 110.19 | 111.43 | 12,169,951 | +0.03(+0.03%) |
Jun 18, 2009 | 108.97 | 111.88 | 108.71 | 111.40 | 13,520,783 | +2.62(+2.40%) |
Jun 17, 2009 | 112.23 | 112.18 | 108.24 | 108.79 | 18,012,052 | -3.45(-3.07%) |
Jun 16, 2009 | 112.06 | 113.55 | 111.53 | 112.23 | 13,011,052 | -0.44(-0.39%) |
Jun 15, 2009 | 112.24 | 113.36 | 111.25 | 112.67 | 11,228,668 | -0.72(-0.63%) |
Jun 12, 2009 | 112.41 | 114.00 | 112.23 | 113.39 | 10,546,212 | +0.38(+0.34%) |
Jun 11, 2009 | 113.76 | 115.19 | 112.89 | 113.01 | 15,511,205 | -1.19(-1.04%) |
Jun 10, 2009 | 116.73 | 116.77 | 112.52 | 114.20 | 18,427,486 | -2.05(-1.76%) |
Jun 09, 2009 | 116.00 | 117.40 | 115.30 | 116.25 | 14,855,777 | +0.75(+0.65%) |
Jun 08, 2009 | 115.05 | 116.35 | 114.25 | 115.50 | 14,011,881 | -0.51(-0.44%) |
Jun 05, 2009 | 117.60 | 117.69 | 115.77 | 116.01 | 16,466,677 | -0.36(-0.31%) |
Jun 04, 2009 | 112.62 | 116.59 | 112.42 | 116.37 | 22,043,906 | +5.70(+5.15%) |
Jun 03, 2009 | 110.48 | 111.55 | 109.57 | 110.67 | 15,168,869 | -0.76(-0.68%) |
Jun 02, 2009 | 111.53 | 112.87 | 110.56 | 111.43 | 15,398,104 | -0.93(-0.83%) |
Jun 01, 2009 | 113.51 | 114.73 | 111.57 | 112.37 | 23,638,614 | -0.19(-0.17%) |
May 29, 2009 | 113.52 | 113.59 | 109.99 | 112.55 | 18,154,020 | -0.06(-0.06%) |
May 28, 2009 | 110.28 | 113.11 | 108.44 | 112.62 | 19,013,782 | +3.61(+3.31%) |
May 27, 2009 | 110.72 | 113.27 | 109.00 | 109.00 | 21,446,282 | -1.55(-1.40%) |
May 26, 2009 | 104.80 | 110.61 | 104.80 | 110.55 | 17,685,068 | +4.40(+4.14%) |
May 22, 2009 | 107.27 | 108.21 | 105.92 | 106.16 | 11,644,179 | -0.63(-0.59%) |
May 21, 2009 | 104.36 | 108.57 | 104.26 | 106.78 | 20,485,988 | +0.56(+0.53%) |
May 20, 2009 | 110.80 | 111.04 | 105.90 | 106.22 | 27,521,690 | -3.67(-3.34%) |
May 19, 2009 | 111.01 | 112.78 | 109.89 | 109.89 | 19,683,384 | -1.56(-1.40%) |
May 18, 2009 | 106.82 | 111.45 | 106.49 | 111.45 | 23,652,394 | +6.81(+6.51%) |
May 15, 2009 | 104.34 | 105.96 | 102.92 | 104.64 | 18,951,560 | +0.62(+0.60%) |
May 14, 2009 | 100.53 | 104.67 | 100.39 | 104.01 | 22,363,998 | +3.38(+3.36%) |
May 13, 2009 | 103.70 | 103.85 | 99.70 | 100.64 | 23,905,194 | -3.50(-3.36%) |
May 12, 2009 | 106.68 | 107.75 | 102.93 | 104.14 | 27,047,342 | -1.57(-1.49%) |
May 11, 2009 | 106.54 | 108.19 | 104.97 | 105.71 | 23,617,638 | -2.97(-2.73%) |
May 08, 2009 | 105.02 | 108.68 | 103.66 | 108.68 | 24,605,636 | +5.19(+5.01%) |
May 07, 2009 | 109.76 | 110.21 | 102.62 | 103.49 | 29,754,938 | -4.90(-4.52%) |
May 06, 2009 | 106.50 | 109.28 | 105.92 | 108.39 | 26,254,044 | +3.13(+2.97%) |
May 05, 2009 | 103.47 | 106.04 | 103.20 | 105.26 | 21,592,862 | +0.81(+0.77%) |
May 04, 2009 | 102.02 | 104.66 | 101.71 | 104.45 | 30,097,540 | +5.51(+5.57%) |