Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 127.19 | 128.37 | 126.35 | 127.92 | 9,856,938 | +0.69(+0.54%) |
Jul 30, 2009 | 126.20 | 128.54 | 125.89 | 127.23 | 12,019,574 | +2.33(+1.87%) |
Jul 29, 2009 | 124.72 | 126.10 | 123.69 | 124.89 | 11,631,535 | -0.86(-0.69%) |
Jul 28, 2009 | 127.14 | 127.21 | 124.94 | 125.76 | 13,072,004 | -2.18(-1.71%) |
Jul 27, 2009 | 128.46 | 129.62 | 126.90 | 127.94 | 9,718,710 | -1.09(-0.84%) |
Jul 24, 2009 | 128.80 | 129.25 | 127.53 | 129.03 | 9,313,140 | -0.57(-0.44%) |
Jul 23, 2009 | 125.49 | 130.36 | 124.78 | 129.60 | 15,691,741 | +3.91(+3.11%) |
Jul 22, 2009 | 123.92 | 126.31 | 123.25 | 125.69 | 12,126,819 | +0.52(+0.41%) |
Jul 21, 2009 | 125.25 | 125.34 | 123.00 | 125.18 | 13,897,731 | -0.18(-0.14%) |
Jul 20, 2009 | 123.57 | 125.91 | 123.20 | 125.36 | 15,872,891 | +2.50(+2.03%) |
Jul 17, 2009 | 122.10 | 123.72 | 121.82 | 122.86 | 12,277,242 | +0.00(+0.00%) |
Jul 16, 2009 | 121.42 | 123.76 | 120.48 | 122.86 | 16,140,720 | +1.24(+1.02%) |
Jul 15, 2009 | 119.08 | 122.19 | 117.99 | 121.62 | 26,981,540 | +4.39(+3.74%) |
Jul 14, 2009 | 116.70 | 118.40 | 116.00 | 117.23 | 36,782,576 | +0.17(+0.15%) |
Jul 13, 2009 | 114.93 | 117.38 | 113.62 | 117.06 | 30,362,442 | +5.93(+5.34%) |
Jul 10, 2009 | 111.51 | 113.48 | 110.61 | 111.13 | 16,193,807 | -1.05(-0.94%) |
Jul 09, 2009 | 111.05 | 113.50 | 110.38 | 112.18 | 19,182,698 | +3.65(+3.36%) |
Jul 08, 2009 | 111.59 | 111.96 | 105.93 | 108.53 | 24,764,732 | -3.13(-2.80%) |
Jul 07, 2009 | 114.56 | 115.13 | 111.47 | 111.66 | 12,131,362 | -3.07(-2.68%) |
Jul 06, 2009 | 111.75 | 114.73 | 111.44 | 114.73 | 15,008,532 | +2.33(+2.07%) |
Jul 02, 2009 | 114.26 | 114.52 | 112.24 | 112.40 | 9,810,573 | -3.00(-2.60%) |
Jul 01, 2009 | 115.61 | 116.62 | 114.86 | 115.40 | 9,580,705 | -0.09(-0.08%) |
Jun 30, 2009 | 117.03 | 117.34 | 114.56 | 115.50 | 12,273,561 | -1.50(-1.29%) |
Jun 29, 2009 | 115.54 | 117.11 | 114.44 | 117.00 | 10,003,004 | +2.05(+1.79%) |
Jun 26, 2009 | 113.18 | 116.08 | 112.75 | 114.95 | 12,563,027 | +1.81(+1.60%) |
Jun 25, 2009 | 111.57 | 113.29 | 111.22 | 113.14 | 12,939,340 | +1.39(+1.25%) |
Jun 24, 2009 | 111.65 | 113.34 | 110.69 | 111.74 | 14,720,320 | +1.14(+1.03%) |
Jun 23, 2009 | 108.37 | 110.62 | 107.79 | 110.60 | 14,114,996 | +3.27(+3.05%) |
Jun 22, 2009 | 111.13 | 112.42 | 107.33 | 107.33 | 17,792,844 | -4.79(-4.28%) |
Jun 19, 2009 | 112.17 | 113.11 | 110.86 | 112.12 | 12,095,526 | +0.03(+0.03%) |
Jun 18, 2009 | 109.64 | 112.56 | 109.38 | 112.09 | 13,438,098 | +2.63(+2.40%) |
Jun 17, 2009 | 112.93 | 112.87 | 108.91 | 109.45 | 17,901,902 | -3.47(-3.07%) |
Jun 16, 2009 | 112.75 | 114.25 | 112.22 | 112.93 | 12,931,484 | -0.44(-0.39%) |
Jun 15, 2009 | 112.93 | 114.05 | 111.94 | 113.36 | 11,160,000 | -0.72(-0.63%) |
Jun 12, 2009 | 113.10 | 114.70 | 112.92 | 114.08 | 10,481,717 | +0.38(+0.34%) |
Jun 11, 2009 | 114.46 | 115.89 | 113.58 | 113.70 | 15,416,347 | -1.20(-1.04%) |
Jun 10, 2009 | 117.44 | 117.49 | 113.21 | 114.90 | 18,314,794 | -2.06(-1.76%) |
Jun 09, 2009 | 116.72 | 118.12 | 116.01 | 116.96 | 14,764,928 | +0.75(+0.65%) |
Jun 08, 2009 | 115.75 | 117.06 | 114.95 | 116.21 | 13,926,193 | -0.52(-0.44%) |
Jun 05, 2009 | 118.32 | 118.42 | 116.48 | 116.72 | 16,365,976 | -0.36(-0.31%) |
Jun 04, 2009 | 113.31 | 117.31 | 113.11 | 117.08 | 21,909,098 | +5.73(+5.15%) |
Jun 03, 2009 | 111.16 | 112.24 | 110.25 | 111.35 | 15,076,105 | -0.77(-0.68%) |
Jun 02, 2009 | 112.21 | 113.56 | 111.24 | 112.12 | 15,303,938 | -0.94(-0.83%) |
Jun 01, 2009 | 114.21 | 115.44 | 112.26 | 113.06 | 23,494,054 | -0.19(-0.17%) |
May 29, 2009 | 114.22 | 114.29 | 110.67 | 113.25 | 18,043,000 | -0.06(-0.05%) |
May 28, 2009 | 110.96 | 113.81 | 109.11 | 113.31 | 18,897,504 | +3.63(+3.31%) |
May 27, 2009 | 111.41 | 113.97 | 109.67 | 109.67 | 21,315,128 | -1.56(-1.40%) |
May 26, 2009 | 105.44 | 111.29 | 105.44 | 111.23 | 17,576,916 | +4.43(+4.14%) |
May 22, 2009 | 107.93 | 108.88 | 106.57 | 106.81 | 11,572,970 | -0.63(-0.59%) |
May 21, 2009 | 105.01 | 109.24 | 104.90 | 107.44 | 20,360,708 | +0.56(+0.53%) |
May 20, 2009 | 111.48 | 111.73 | 106.55 | 106.88 | 27,353,384 | -3.69(-3.34%) |
May 19, 2009 | 111.70 | 113.47 | 110.57 | 110.57 | 19,563,012 | -1.57(-1.40%) |
May 18, 2009 | 107.47 | 112.13 | 107.14 | 112.13 | 23,507,750 | +6.85(+6.51%) |
May 15, 2009 | 104.98 | 106.61 | 103.56 | 105.28 | 18,835,664 | +0.63(+0.60%) |
May 14, 2009 | 101.14 | 105.31 | 101.00 | 104.65 | 22,227,232 | +3.40(+3.36%) |
May 13, 2009 | 104.34 | 104.49 | 100.31 | 101.25 | 23,759,002 | -3.52(-3.36%) |
May 12, 2009 | 107.34 | 108.41 | 103.56 | 104.78 | 26,881,936 | -1.58(-1.49%) |
May 11, 2009 | 107.20 | 108.85 | 105.62 | 106.36 | 23,473,208 | -2.98(-2.73%) |
May 08, 2009 | 105.66 | 109.35 | 104.30 | 109.35 | 24,455,162 | +5.22(+5.01%) |
May 07, 2009 | 110.44 | 110.89 | 103.25 | 104.13 | 29,572,974 | -4.93(-4.52%) |
May 06, 2009 | 107.16 | 109.95 | 106.57 | 109.06 | 26,093,490 | +3.15(+2.97%) |
May 05, 2009 | 104.11 | 106.69 | 103.83 | 105.91 | 21,460,812 | +0.81(+0.78%) |
May 04, 2009 | 102.64 | 105.30 | 102.33 | 105.09 | 29,913,482 | +5.55(+5.57%) |