Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 182.80 | 185.80 | 182.20 | 183.00 | 4,818 | -1.60(-0.87%) |
Jul 30, 2009 | 183.80 | 185.80 | 182.60 | 184.60 | 7,307 | +1.60(+0.87%) |
Jul 29, 2009 | 179.60 | 184.00 | 179.60 | 183.00 | 7,261 | +1.40(+0.77%) |
Jul 28, 2009 | 178.20 | 181.60 | 177.80 | 181.60 | 4,551 | +1.60(+0.89%) |
Jul 27, 2009 | 178.40 | 181.00 | 177.80 | 180.00 | 5,635 | -0.20(-0.11%) |
Jul 24, 2009 | 177.20 | 182.60 | 174.20 | 180.20 | 8,562 | +2.20(+1.24%) |
Jul 23, 2009 | 170.00 | 181.00 | 169.20 | 178.00 | 13,011 | +7.40(+4.34%) |
Jul 22, 2009 | 165.20 | 172.00 | 163.20 | 170.60 | 10,533 | +4.40(+2.65%) |
Jul 21, 2009 | 164.80 | 167.40 | 163.00 | 166.20 | 4,221 | +2.00(+1.22%) |
Jul 20, 2009 | 163.60 | 166.00 | 160.20 | 164.20 | 3,932 | +1.00(+0.61%) |
Jul 17, 2009 | 169.20 | 169.20 | 159.80 | 163.20 | 6,757 | -5.60(-3.32%) |
Jul 16, 2009 | 166.20 | 169.40 | 165.20 | 168.80 | 4,717 | +2.20(+1.32%) |
Jul 15, 2009 | 161.60 | 167.40 | 159.80 | 166.60 | 9,837 | +6.60(+4.12%) |
Jul 14, 2009 | 159.00 | 161.40 | 154.60 | 160.00 | 20,992 | +1.40(+0.88%) |
Jul 13, 2009 | 157.80 | 158.80 | 155.00 | 158.60 | 9,091 | +2.60(+1.67%) |
Jul 10, 2009 | 152.00 | 156.00 | 151.60 | 156.00 | 5,527 | +2.60(+1.69%) |
Jul 09, 2009 | 158.00 | 158.00 | 152.40 | 153.40 | 6,363 | -3.80(-2.42%) |
Jul 08, 2009 | 156.00 | 162.60 | 151.00 | 157.20 | 10,002 | +1.40(+0.90%) |
Jul 07, 2009 | 149.40 | 157.60 | 147.20 | 155.80 | 17,978 | +6.40(+4.28%) |
Jul 06, 2009 | 156.80 | 160.40 | 148.20 | 149.40 | 9,619 | -7.60(-4.84%) |
Jul 02, 2009 | 163.20 | 165.60 | 155.61 | 157.00 | 6,295 | -8.40(-5.08%) |
Jul 01, 2009 | 162.20 | 167.79 | 161.20 | 165.40 | 7,350 | +4.80(+2.99%) |
Jun 30, 2009 | 163.00 | 164.00 | 160.60 | 160.60 | 6,811 | -1.80(-1.11%) |
Jun 29, 2009 | 164.80 | 167.00 | 161.80 | 162.40 | 12,453 | -3.20(-1.93%) |
Jun 26, 2009 | 158.60 | 166.20 | 155.00 | 165.60 | 43,539 | +5.80(+3.63%) |
Jun 25, 2009 | 153.80 | 160.00 | 151.60 | 159.80 | 6,839 | +6.00(+3.90%) |
Jun 24, 2009 | 155.40 | 158.20 | 150.97 | 153.80 | 6,389 | +0.20(+0.13%) |
Jun 23, 2009 | 156.20 | 156.80 | 151.80 | 153.60 | 8,507 | -1.40(-0.90%) |
Jun 22, 2009 | 150.00 | 156.80 | 145.60 | 155.00 | 11,127 | +4.60(+3.06%) |
Jun 19, 2009 | 151.00 | 152.40 | 148.40 | 150.40 | 12,212 | +1.40(+0.94%) |
Jun 18, 2009 | 144.40 | 150.60 | 142.80 | 149.00 | 6,844 | +4.20(+2.90%) |
Jun 17, 2009 | 141.00 | 148.20 | 141.00 | 144.80 | 6,462 | +4.20(+2.99%) |
Jun 16, 2009 | 146.80 | 146.80 | 140.00 | 140.60 | 6,365 | -4.20(-2.90%) |
Jun 15, 2009 | 147.40 | 149.00 | 144.00 | 144.80 | 9,408 | -6.20(-4.11%) |
Jun 12, 2009 | 149.20 | 151.80 | 145.80 | 151.00 | 8,863 | +1.00(+0.67%) |
Jun 11, 2009 | 147.40 | 152.00 | 146.20 | 150.00 | 19,372 | +3.40(+2.32%) |
Jun 10, 2009 | 148.20 | 149.00 | 144.40 | 146.60 | 30,228 | -1.20(-0.81%) |
Jun 09, 2009 | 147.80 | 150.40 | 143.20 | 147.80 | 9,463 | -1.80(-1.20%) |
Jun 08, 2009 | 150.00 | 154.70 | 146.80 | 149.60 | 14,666 | -5.80(-3.73%) |
Jun 05, 2009 | 158.40 | 159.80 | 150.00 | 155.40 | 9,057 | -4.80(-3.00%) |
Jun 04, 2009 | 154.00 | 160.60 | 154.00 | 160.20 | 14,093 | +5.60(+3.62%) |
Jun 03, 2009 | 153.40 | 156.00 | 151.80 | 154.60 | 5,644 | -0.40(-0.26%) |
Jun 02, 2009 | 155.40 | 158.60 | 151.60 | 155.00 | 8,714 | -1.60(-1.02%) |
Jun 01, 2009 | 150.00 | 157.80 | 147.41 | 156.60 | 16,749 | +7.80(+5.24%) |
May 29, 2009 | 142.60 | 148.80 | 139.60 | 148.80 | 23,933 | +6.20(+4.35%) |
May 28, 2009 | 135.20 | 144.40 | 134.00 | 142.60 | 10,411 | +7.80(+5.79%) |
May 27, 2009 | 135.40 | 138.40 | 134.60 | 134.80 | 8,995 | -2.00(-1.46%) |
May 26, 2009 | 130.40 | 137.60 | 130.20 | 136.80 | 8,853 | +4.80(+3.64%) |
May 22, 2009 | 133.00 | 135.70 | 131.00 | 132.00 | 2,915 | -0.60(-0.45%) |
May 21, 2009 | 132.20 | 136.60 | 128.00 | 132.60 | 4,183 | -1.40(-1.04%) |
May 20, 2009 | 133.60 | 136.80 | 131.80 | 134.00 | 6,787 | +0.60(+0.45%) |
May 19, 2009 | 132.00 | 136.60 | 129.60 | 133.40 | 4,073 | +1.00(+0.76%) |
May 18, 2009 | 126.40 | 132.80 | 124.20 | 132.40 | 4,655 | +7.40(+5.92%) |
May 15, 2009 | 127.00 | 127.00 | 122.40 | 125.00 | 7,799 | -2.20(-1.73%) |
May 14, 2009 | 122.00 | 129.40 | 120.40 | 127.20 | 7,404 | +6.00(+4.95%) |
May 13, 2009 | 122.60 | 124.20 | 121.00 | 121.20 | 5,345 | -3.80(-3.04%) |
May 12, 2009 | 128.20 | 128.20 | 121.30 | 125.00 | 7,721 | -2.00(-1.57%) |
May 11, 2009 | 127.20 | 129.40 | 123.40 | 127.00 | 5,372 | -3.20(-2.46%) |
May 08, 2009 | 129.00 | 131.40 | 126.80 | 130.20 | 6,186 | +2.80(+2.20%) |
May 07, 2009 | 132.00 | 132.00 | 122.60 | 127.40 | 7,352 | -3.20(-2.45%) |
May 06, 2009 | 128.20 | 132.00 | 126.80 | 130.60 | 6,728 | +3.00(+2.35%) |
May 05, 2009 | 130.60 | 132.00 | 126.40 | 127.60 | 8,182 | -2.80(-2.15%) |
May 04, 2009 | 129.40 | 133.60 | 126.60 | 130.40 | 4,463 | +1.80(+1.40%) |