Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 132.74 | 132.74 | 130.33 | 131.22 | 401,639 | -0.56(-0.43%) |
Jul 30, 2009 | 130.71 | 134.55 | 130.71 | 131.78 | 677,478 | +1.46(+1.12%) |
Jul 29, 2009 | 130.16 | 131.19 | 129.74 | 130.32 | 475,908 | -0.63(-0.48%) |
Jul 28, 2009 | 130.50 | 132.78 | 129.22 | 130.96 | 764,451 | +0.13(+0.10%) |
Jul 27, 2009 | 132.91 | 133.26 | 130.41 | 130.83 | 825,665 | -1.52(-1.15%) |
Jul 24, 2009 | 135.22 | 136.24 | 130.61 | 132.35 | 2,756 | -3.94(-2.89%) |
Jul 23, 2009 | 128.09 | 137.48 | 127.87 | 136.29 | 1,990,914 | +8.53(+6.68%) |
Jul 22, 2009 | 124.75 | 127.98 | 123.60 | 127.76 | 1,113,982 | +0.94(+0.74%) |
Jul 21, 2009 | 125.01 | 127.36 | 122.86 | 126.81 | 1,247,750 | -0.47(-0.37%) |
Jul 20, 2009 | 124.99 | 127.61 | 124.01 | 127.28 | 791,349 | +3.46(+2.80%) |
Jul 17, 2009 | 122.37 | 124.02 | 122.37 | 123.82 | 447,201 | +0.46(+0.37%) |
Jul 16, 2009 | 123.95 | 124.06 | 120.84 | 123.36 | 522,442 | -0.66(-0.53%) |
Jul 15, 2009 | 120.14 | 124.18 | 119.27 | 124.01 | 672,597 | +5.07(+4.26%) |
Jul 14, 2009 | 118.81 | 119.27 | 116.73 | 118.94 | 871,344 | +0.42(+0.35%) |
Jul 13, 2009 | 116.39 | 118.53 | 116.20 | 118.52 | 761,163 | +4.09(+3.58%) |
Jul 10, 2009 | 114.66 | 115.26 | 112.94 | 114.43 | 480,663 | -0.09(-0.08%) |
Jul 09, 2009 | 110.57 | 115.27 | 110.57 | 114.52 | 660,319 | +3.38(+3.04%) |
Jul 08, 2009 | 113.80 | 113.80 | 109.81 | 111.14 | 1,030,144 | -0.54(-0.48%) |
Jul 07, 2009 | 115.64 | 115.64 | 111.61 | 111.68 | 849,652 | -2.80(-2.44%) |
Jul 06, 2009 | 115.53 | 115.89 | 113.46 | 114.48 | 867,812 | -0.98(-0.85%) |
Jul 02, 2009 | 118.49 | 118.49 | 115.46 | 115.46 | 461,127 | -3.58(-3.01%) |
Jul 01, 2009 | 121.28 | 121.36 | 118.81 | 119.04 | 614,168 | -1.77(-1.47%) |
Jun 30, 2009 | 122.52 | 122.52 | 119.59 | 120.81 | 401,466 | -0.36(-0.30%) |
Jun 29, 2009 | 121.55 | 122.55 | 120.59 | 121.17 | 568,264 | -1.33(-1.08%) |
Jun 26, 2009 | 121.69 | 122.57 | 120.83 | 122.50 | 1,286,764 | +1.78(+1.47%) |
Jun 25, 2009 | 122.16 | 122.53 | 119.72 | 120.72 | 995,341 | +1.26(+1.06%) |
Jun 24, 2009 | 115.46 | 120.43 | 115.46 | 119.46 | 810,433 | +3.90(+3.37%) |
Jun 23, 2009 | 115.77 | 117.69 | 115.33 | 115.57 | 729,026 | +0.36(+0.31%) |
Jun 22, 2009 | 119.44 | 120.17 | 115.19 | 115.21 | 813,827 | -5.28(-4.38%) |
Jun 19, 2009 | 118.82 | 120.86 | 118.06 | 120.49 | 770,928 | +3.17(+2.70%) |
Jun 18, 2009 | 115.87 | 119.01 | 115.39 | 117.32 | 694,124 | +2.14(+1.86%) |
Jun 17, 2009 | 117.14 | 118.82 | 114.14 | 115.18 | 1,028,403 | -1.52(-1.30%) |
Jun 16, 2009 | 116.83 | 118.80 | 115.92 | 116.70 | 1,696,029 | +0.27(+0.23%) |
Jun 15, 2009 | 119.04 | 120.26 | 114.42 | 116.43 | 1,795,536 | -5.16(-4.24%) |
Jun 12, 2009 | 123.69 | 123.96 | 117.22 | 121.59 | 2,327,565 | -4.16(-3.31%) |
Jun 11, 2009 | 124.10 | 126.55 | 122.96 | 125.75 | 1,078,396 | +2.81(+2.29%) |
Jun 10, 2009 | 123.96 | 125.69 | 121.60 | 122.94 | 1,416,776 | -2.49(-1.99%) |
Jun 09, 2009 | 119.11 | 126.58 | 117.87 | 125.44 | 2,671,809 | +8.80(+7.55%) |
Jun 08, 2009 | 116.57 | 117.46 | 115.65 | 116.63 | 1,306,021 | +3.87(+3.43%) |
Jun 05, 2009 | 115.57 | 116.90 | 112.39 | 112.76 | 1,541,567 | -0.97(-0.85%) |
Jun 04, 2009 | 113.80 | 114.80 | 111.81 | 113.73 | 1,108,364 | +0.43(+0.38%) |
Jun 03, 2009 | 114.48 | 115.51 | 111.82 | 113.31 | 1,171,755 | -2.01(-1.74%) |
Jun 02, 2009 | 114.21 | 115.91 | 112.31 | 115.32 | 1,082,315 | +1.70(+1.49%) |
Jun 01, 2009 | 112.20 | 114.15 | 108.80 | 113.62 | 1,165,218 | +3.78(+3.44%) |
May 29, 2009 | 106.03 | 109.84 | 104.22 | 109.84 | 1,543,896 | +4.25(+4.02%) |
May 28, 2009 | 102.91 | 105.99 | 102.50 | 105.59 | 692,254 | +2.91(+2.83%) |
May 27, 2009 | 106.72 | 108.12 | 102.27 | 102.69 | 854,833 | -4.01(-3.76%) |
May 26, 2009 | 100.33 | 106.70 | 100.08 | 106.70 | 1,472,859 | +4.97(+4.88%) |
May 22, 2009 | 98.58 | 102.78 | 97.43 | 101.73 | 1,284,248 | +4.11(+4.21%) |
May 21, 2009 | 93.23 | 97.72 | 92.63 | 97.62 | 2,013,370 | +3.16(+3.35%) |
May 20, 2009 | 97.65 | 98.54 | 93.99 | 94.46 | 759,329 | -1.74(-1.80%) |
May 19, 2009 | 100.22 | 100.22 | 95.48 | 96.19 | 1,222,661 | -3.19(-3.21%) |
May 18, 2009 | 98.65 | 99.88 | 96.59 | 99.38 | 1,440,159 | +2.41(+2.49%) |
May 15, 2009 | 96.43 | 99.34 | 94.22 | 96.97 | 1,368,745 | +0.54(+0.56%) |
May 14, 2009 | 95.40 | 97.93 | 94.51 | 96.44 | 895,928 | +1.36(+1.43%) |
May 13, 2009 | 96.83 | 98.25 | 94.86 | 95.08 | 1,250,516 | -3.42(-3.47%) |
May 12, 2009 | 97.83 | 100.88 | 95.83 | 98.50 | 1,166,540 | +0.67(+0.69%) |
May 11, 2009 | 100.06 | 101.46 | 97.61 | 97.83 | 901,187 | -4.34(-4.25%) |
May 08, 2009 | 102.01 | 102.94 | 98.49 | 102.17 | 1,753,115 | +2.67(+2.68%) |
May 07, 2009 | 109.22 | 109.23 | 98.94 | 99.50 | 2,372,734 | -7.69(-7.17%) |
May 06, 2009 | 108.81 | 110.45 | 105.72 | 107.19 | 1,574,754 | -1.41(-1.30%) |
May 05, 2009 | 107.61 | 110.60 | 107.12 | 108.60 | 1,481,576 | -0.21(-0.19%) |
May 04, 2009 | 103.42 | 108.98 | 103.40 | 108.80 | 1,164,454 | +6.59(+6.45%) |