Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 610.00 | 611.00 | 601.05 | 601.15 | 74,540 | -3.60(-0.60%) |
Jul 30, 2009 | 613.00 | 616.03 | 601.99 | 604.75 | 47,512 | -5.25(-0.86%) |
Jul 29, 2009 | 606.80 | 611.65 | 598.47 | 610.00 | 66,622 | +0.88(+0.14%) |
Jul 28, 2009 | 613.00 | 616.00 | 607.77 | 609.12 | 87,200 | -9.41(-1.52%) |
Jul 27, 2009 | 598.01 | 624.39 | 594.00 | 618.53 | 165,966 | +15.73(+2.61%) |
Jul 24, 2009 | 590.00 | 602.80 | 579.25 | 602.80 | 312 | +9.37(+1.58%) |
Jul 23, 2009 | 584.17 | 603.80 | 584.17 | 593.43 | 124,627 | +9.26(+1.59%) |
Jul 22, 2009 | 552.00 | 594.12 | 552.00 | 584.17 | 105,241 | +29.83(+5.38%) |
Jul 21, 2009 | 557.62 | 558.00 | 550.14 | 554.34 | 47,702 | -0.65(-0.12%) |
Jul 20, 2009 | 558.00 | 560.77 | 542.28 | 554.99 | 92,415 | -1.58(-0.28%) |
Jul 17, 2009 | 548.30 | 557.97 | 547.01 | 556.57 | 43,960 | +8.76(+1.60%) |
Jul 16, 2009 | 533.00 | 549.37 | 526.69 | 547.81 | 45,954 | +11.81(+2.20%) |
Jul 15, 2009 | 522.00 | 536.00 | 519.22 | 536.00 | 49,669 | +16.50(+3.18%) |
Jul 14, 2009 | 513.27 | 520.00 | 506.00 | 519.50 | 55,020 | +7.50(+1.46%) |
Jul 13, 2009 | 501.01 | 512.34 | 500.00 | 512.00 | 79,109 | +9.99(+1.99%) |
Jul 10, 2009 | 494.90 | 502.99 | 492.43 | 502.01 | 120,308 | +5.21(+1.05%) |
Jul 09, 2009 | 481.00 | 498.53 | 477.85 | 496.80 | 79,541 | +18.80(+3.93%) |
Jul 08, 2009 | 490.34 | 490.81 | 477.41 | 478.00 | 170,356 | -12.00(-2.45%) |
Jul 07, 2009 | 489.50 | 493.80 | 486.98 | 490.00 | 53,433 | +1.74(+0.36%) |
Jul 06, 2009 | 498.75 | 500.25 | 485.50 | 488.26 | 80,427 | -13.74(-2.74%) |
Jul 02, 2009 | 494.00 | 502.00 | 493.65 | 502.00 | 44,745 | -0.50(-0.10%) |
Jul 01, 2009 | 504.99 | 506.44 | 499.95 | 502.50 | 43,259 | +0.11(+0.02%) |
Jun 30, 2009 | 501.94 | 509.75 | 498.00 | 502.39 | 88,337 | +4.90(+0.98%) |
Jun 29, 2009 | 499.99 | 504.12 | 488.31 | 497.49 | 79,366 | -1.59(-0.32%) |
Jun 26, 2009 | 510.00 | 510.59 | 498.15 | 499.08 | 104,713 | -10.67(-2.09%) |
Jun 25, 2009 | 500.44 | 511.87 | 498.21 | 509.75 | 57,566 | +16.75(+3.40%) |
Jun 24, 2009 | 497.80 | 503.15 | 488.35 | 493.00 | 69,499 | +0.50(+0.10%) |
Jun 23, 2009 | 502.92 | 505.41 | 488.66 | 492.50 | 66,410 | -8.50(-1.70%) |
Jun 22, 2009 | 493.00 | 506.22 | 493.00 | 501.00 | 43,948 | +3.00(+0.60%) |
Jun 19, 2009 | 498.00 | 504.41 | 494.63 | 498.00 | 81,355 | +4.10(+0.83%) |
Jun 18, 2009 | 512.99 | 512.99 | 491.11 | 493.90 | 97,653 | -21.51(-4.17%) |
Jun 17, 2009 | 503.57 | 521.54 | 493.04 | 515.41 | 105,984 | +12.77(+2.54%) |
Jun 16, 2009 | 507.74 | 515.10 | 495.06 | 502.64 | 51,168 | -5.54(-1.09%) |
Jun 15, 2009 | 496.30 | 509.82 | 496.30 | 508.18 | 115,688 | +3.27(+0.65%) |
Jun 12, 2009 | 499.06 | 507.14 | 498.80 | 504.91 | 61,185 | +0.74(+0.15%) |
Jun 11, 2009 | 510.00 | 510.88 | 498.46 | 504.17 | 100,382 | -1.64(-0.32%) |
Jun 10, 2009 | 512.42 | 517.48 | 498.32 | 505.81 | 59,653 | -4.79(-0.94%) |
Jun 09, 2009 | 494.89 | 514.90 | 490.25 | 510.60 | 108,371 | +18.77(+3.82%) |
Jun 08, 2009 | 477.64 | 493.07 | 475.48 | 491.83 | 85,252 | +5.82(+1.20%) |
Jun 05, 2009 | 496.69 | 500.34 | 480.01 | 486.01 | 107,842 | -11.99(-2.41%) |
Jun 04, 2009 | 503.85 | 507.49 | 489.99 | 498.00 | 120,427 | +2.04(+0.41%) |
Jun 03, 2009 | 507.65 | 512.04 | 489.47 | 495.96 | 70,814 | -18.36(-3.57%) |
Jun 02, 2009 | 499.91 | 515.90 | 492.37 | 514.32 | 81,368 | +13.49(+2.69%) |
Jun 01, 2009 | 502.00 | 513.00 | 494.17 | 500.83 | 74,974 | +5.93(+1.20%) |
May 29, 2009 | 483.02 | 494.90 | 483.00 | 494.90 | 91,412 | +14.40(+3.00%) |
May 28, 2009 | 489.00 | 489.00 | 462.21 | 480.50 | 96,702 | +0.77(+0.16%) |
May 27, 2009 | 490.97 | 499.33 | 476.01 | 479.73 | 88,972 | -13.11(-2.66%) |
May 26, 2009 | 477.31 | 497.00 | 477.31 | 492.84 | 50,024 | +8.36(+1.73%) |
May 22, 2009 | 494.01 | 495.78 | 477.00 | 484.48 | 51,212 | -8.47(-1.72%) |
May 21, 2009 | 492.77 | 502.40 | 486.60 | 492.95 | 50,653 | -5.90(-1.18%) |
May 20, 2009 | 507.42 | 513.61 | 498.85 | 498.85 | 97,888 | -6.37(-1.26%) |
May 19, 2009 | 490.20 | 513.42 | 485.43 | 505.22 | 92,095 | +5.32(+1.06%) |
May 18, 2009 | 485.15 | 500.86 | 482.81 | 499.90 | 73,212 | +18.90(+3.93%) |
May 15, 2009 | 476.90 | 491.43 | 475.75 | 481.00 | 69,755 | +1.85(+0.39%) |
May 14, 2009 | 468.50 | 487.07 | 461.53 | 479.15 | 86,741 | +12.01(+2.57%) |
May 13, 2009 | 478.00 | 483.29 | 466.92 | 467.14 | 80,185 | -32.81(-6.56%) |
May 12, 2009 | 499.95 | 499.95 | 475.40 | 499.95 | 54,382 | +8.56(+1.74%) |
May 11, 2009 | 496.70 | 497.21 | 484.41 | 491.39 | 42,286 | -11.83(-2.35%) |
May 08, 2009 | 502.50 | 504.66 | 477.79 | 503.22 | 97,603 | +13.87(+2.83%) |
May 07, 2009 | 514.62 | 514.62 | 485.17 | 489.35 | 69,450 | -22.49(-4.39%) |
May 06, 2009 | 525.00 | 527.00 | 498.00 | 511.84 | 94,368 | -10.51(-2.01%) |
May 05, 2009 | 525.91 | 526.01 | 510.00 | 522.35 | 84,723 | -8.13(-1.53%) |
May 04, 2009 | 492.98 | 533.89 | 487.50 | 530.48 | 124,311 | +45.48(+9.38%) |