Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 81.65 | 81.97 | 80.55 | 81.56 | 717,399 | +0.04(+0.05%) |
Jul 30, 2009 | 81.65 | 82.20 | 81.16 | 81.53 | 724,607 | +1.21(+1.50%) |
Jul 29, 2009 | 81.47 | 82.01 | 79.63 | 80.32 | 763,935 | -3.92(-4.65%) |
Jul 28, 2009 | 84.23 | 85.14 | 83.03 | 84.24 | 625,775 | +0.42(+0.50%) |
Jul 27, 2009 | 83.55 | 83.99 | 82.76 | 83.82 | 296,595 | +0.62(+0.74%) |
Jul 24, 2009 | 82.59 | 83.46 | 82.30 | 83.20 | 1,327 | -0.75(-0.89%) |
Jul 23, 2009 | 81.22 | 84.42 | 81.22 | 83.94 | 865,926 | +3.50(+4.35%) |
Jul 22, 2009 | 79.97 | 81.24 | 78.62 | 80.45 | 828,133 | -1.50(-1.83%) |
Jul 21, 2009 | 81.30 | 82.65 | 80.65 | 81.94 | 1,021,978 | +0.32(+0.39%) |
Jul 20, 2009 | 81.68 | 81.85 | 79.89 | 81.63 | 519,843 | +3.44(+4.40%) |
Jul 17, 2009 | 77.55 | 78.36 | 76.96 | 78.19 | 443,847 | +1.22(+1.59%) |
Jul 16, 2009 | 76.98 | 77.29 | 75.92 | 76.96 | 569,877 | -0.63(-0.81%) |
Jul 15, 2009 | 76.02 | 77.97 | 76.02 | 77.59 | 587,962 | +3.70(+5.00%) |
Jul 14, 2009 | 73.83 | 74.47 | 73.38 | 73.90 | 524,720 | +2.69(+3.78%) |
Jul 13, 2009 | 70.01 | 71.46 | 69.81 | 71.21 | 484,385 | +0.09(+0.13%) |
Jul 10, 2009 | 70.78 | 71.37 | 70.11 | 71.12 | 268,605 | -0.54(-0.76%) |
Jul 09, 2009 | 72.46 | 72.46 | 71.32 | 71.66 | 705,848 | +2.37(+3.42%) |
Jul 08, 2009 | 69.76 | 70.52 | 67.85 | 69.29 | 855,072 | -0.62(-0.88%) |
Jul 07, 2009 | 72.13 | 72.13 | 69.74 | 69.91 | 788,594 | -2.23(-3.09%) |
Jul 06, 2009 | 72.04 | 72.48 | 70.77 | 72.14 | 1,456,414 | -0.45(-0.62%) |
Jul 02, 2009 | 74.03 | 74.03 | 72.19 | 72.58 | 883,724 | -3.75(-4.91%) |
Jul 01, 2009 | 77.52 | 77.52 | 76.32 | 76.33 | 589,306 | +1.07(+1.42%) |
Jun 30, 2009 | 75.96 | 76.29 | 74.32 | 75.26 | 986,677 | -1.91(-2.48%) |
Jun 29, 2009 | 77.58 | 77.58 | 76.51 | 77.18 | 662,988 | -0.06(-0.07%) |
Jun 26, 2009 | 78.53 | 78.53 | 76.62 | 77.23 | 375,099 | +0.04(+0.06%) |
Jun 25, 2009 | 76.04 | 77.36 | 75.89 | 77.19 | 546,939 | +2.06(+2.74%) |
Jun 24, 2009 | 75.80 | 76.85 | 74.79 | 75.14 | 662,017 | +2.10(+2.88%) |
Jun 23, 2009 | 73.07 | 73.67 | 71.09 | 73.03 | 823,902 | -0.05(-0.07%) |
Jun 22, 2009 | 74.74 | 75.47 | 72.83 | 73.08 | 775,836 | -2.78(-3.67%) |
Jun 19, 2009 | 76.95 | 77.19 | 75.62 | 75.86 | 536,700 | -0.46(-0.60%) |
Jun 18, 2009 | 75.93 | 77.07 | 74.63 | 76.32 | 495,724 | +0.51(+0.67%) |
Jun 17, 2009 | 76.30 | 76.45 | 74.21 | 75.81 | 891,755 | -1.32(-1.71%) |
Jun 16, 2009 | 78.95 | 79.93 | 76.95 | 77.13 | 1,059,655 | -4.42(-5.42%) |
Jun 15, 2009 | 83.06 | 83.31 | 80.52 | 81.55 | 421,801 | -3.95(-4.62%) |
Jun 12, 2009 | 85.60 | 85.60 | 84.29 | 85.50 | 396,285 | -1.19(-1.38%) |
Jun 11, 2009 | 85.88 | 87.85 | 84.84 | 86.69 | 491,012 | +1.19(+1.39%) |
Jun 10, 2009 | 86.15 | 86.26 | 83.98 | 85.50 | 639,192 | +1.08(+1.28%) |
Jun 09, 2009 | 84.71 | 84.81 | 83.30 | 84.42 | 661,896 | -1.14(-1.33%) |
Jun 08, 2009 | 84.66 | 85.89 | 83.91 | 85.56 | 520,270 | -1.57(-1.80%) |
Jun 05, 2009 | 88.65 | 89.37 | 86.24 | 87.13 | 819,013 | +0.83(+0.96%) |
Jun 04, 2009 | 84.76 | 86.56 | 84.43 | 86.30 | 749,897 | +2.81(+3.37%) |
Jun 03, 2009 | 85.78 | 85.78 | 82.40 | 83.49 | 825,732 | -3.30(-3.80%) |
Jun 02, 2009 | 87.18 | 87.99 | 85.46 | 86.78 | 598,261 | -1.27(-1.44%) |
Jun 01, 2009 | 86.84 | 88.56 | 86.70 | 88.05 | 894,766 | +6.06(+7.39%) |
May 29, 2009 | 80.79 | 82.20 | 80.45 | 81.99 | 865,530 | +4.62(+5.97%) |
May 28, 2009 | 77.11 | 78.35 | 76.47 | 77.37 | 1,567,056 | +1.02(+1.33%) |
May 27, 2009 | 77.16 | 78.75 | 76.14 | 76.35 | 1,040,506 | +0.76(+1.01%) |
May 26, 2009 | 74.02 | 75.91 | 72.82 | 75.59 | 1,659,075 | -1.97(-2.54%) |
May 22, 2009 | 78.91 | 79.22 | 77.56 | 77.56 | 1,098,724 | -1.30(-1.65%) |
May 21, 2009 | 79.05 | 80.10 | 78.01 | 78.86 | 915,637 | -2.18(-2.69%) |
May 20, 2009 | 82.20 | 82.66 | 80.78 | 81.04 | 1,373,206 | -0.46(-0.56%) |
May 19, 2009 | 82.10 | 82.78 | 81.08 | 81.50 | 1,830,739 | +2.06(+2.59%) |
May 18, 2009 | 76.85 | 79.44 | 76.85 | 79.44 | 1,893,053 | +3.73(+4.92%) |
May 15, 2009 | 76.52 | 77.69 | 75.08 | 75.72 | 1,434,479 | -0.80(-1.04%) |
May 14, 2009 | 76.63 | 77.15 | 74.53 | 76.51 | 923,047 | -1.37(-1.76%) |
May 13, 2009 | 79.52 | 79.52 | 77.52 | 77.88 | 1,229,507 | +1.44(+1.88%) |
May 12, 2009 | 78.21 | 78.21 | 75.85 | 76.44 | 852,045 | -0.01(-0.01%) |
May 11, 2009 | 76.55 | 77.68 | 75.85 | 76.45 | 686,713 | -3.32(-4.16%) |
May 08, 2009 | 78.48 | 80.15 | 78.31 | 79.77 | 773,451 | +4.69(+6.24%) |
May 07, 2009 | 79.21 | 79.21 | 74.46 | 75.09 | 893,829 | -2.89(-3.70%) |
May 06, 2009 | 77.33 | 78.30 | 76.27 | 77.97 | 1,092,612 | +2.12(+2.79%) |
May 05, 2009 | 77.39 | 77.93 | 75.47 | 75.86 | 1,077,312 | -1.57(-2.02%) |
May 04, 2009 | 77.42 | 77.50 | 77.00 | 77.42 | 1,043,982 | +7.35(+10.48%) |