Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 273.88 | 286.97 | 266.77 | 281.58 | 432,142 | +3.00(+1.08%) |
Jul 30, 2009 | 275.16 | 285.18 | 268.23 | 278.58 | 595,939 | +10.70(+3.99%) |
Jul 29, 2009 | 273.02 | 274.22 | 258.81 | 267.89 | 562,537 | -18.74(-6.54%) |
Jul 28, 2009 | 282.18 | 293.90 | 270.71 | 286.63 | 627,631 | -10.87(-3.65%) |
Jul 27, 2009 | 297.07 | 305.12 | 289.80 | 297.50 | 444,952 | +0.49(+0.16%) |
Jul 24, 2009 | 282.44 | 298.44 | 281.41 | 297.01 | 626,244 | +9.53(+3.31%) |
Jul 23, 2009 | 262.84 | 289.80 | 262.67 | 287.49 | 694,986 | +22.85(+8.63%) |
Jul 22, 2009 | 258.73 | 272.25 | 257.79 | 264.63 | 462,029 | -6.85(-2.52%) |
Jul 21, 2009 | 270.11 | 275.16 | 258.47 | 271.48 | 559,623 | +8.73(+3.32%) |
Jul 20, 2009 | 260.95 | 266.18 | 250.77 | 262.75 | 761,014 | +11.38(+4.53%) |
Jul 17, 2009 | 245.72 | 254.96 | 240.07 | 251.37 | 733,002 | +4.37(+1.77%) |
Jul 16, 2009 | 234.08 | 251.28 | 231.68 | 247.00 | 786,864 | +7.70(+3.22%) |
Jul 15, 2009 | 228.18 | 241.01 | 226.89 | 239.30 | 995,743 | +22.59(+10.43%) |
Jul 14, 2009 | 216.02 | 218.85 | 208.75 | 216.71 | 822,311 | +8.47(+4.07%) |
Jul 13, 2009 | 194.62 | 209.17 | 193.77 | 208.23 | 881,058 | +9.07(+4.56%) |
Jul 10, 2009 | 195.31 | 201.04 | 191.46 | 199.16 | 791,690 | -5.31(-2.60%) |
Jul 09, 2009 | 208.83 | 213.45 | 201.13 | 204.47 | 949,323 | +4.96(+2.49%) |
Jul 08, 2009 | 197.62 | 206.35 | 188.98 | 199.50 | 1,152,930 | -0.86(-0.43%) |
Jul 07, 2009 | 215.68 | 216.11 | 199.16 | 200.36 | 1,171,225 | -16.52(-7.62%) |
Jul 06, 2009 | 208.92 | 216.88 | 201.13 | 216.88 | 738,723 | -7.79(-3.47%) |
Jul 02, 2009 | 239.30 | 240.41 | 223.38 | 224.67 | 660,530 | -26.96(-10.71%) |
Jul 01, 2009 | 258.81 | 267.29 | 250.85 | 251.62 | 603,466 | +1.11(+0.44%) |
Jun 30, 2009 | 255.73 | 263.69 | 239.30 | 250.51 | 733,689 | -4.62(-1.81%) |
Jun 29, 2009 | 252.82 | 261.47 | 250.17 | 255.13 | 602,584 | +8.90(+3.61%) |
Jun 26, 2009 | 248.97 | 252.48 | 244.01 | 246.23 | 588,598 | -5.82(-2.31%) |
Jun 25, 2009 | 240.84 | 255.48 | 239.64 | 252.05 | 677,525 | +14.21(+5.97%) |
Jun 24, 2009 | 240.67 | 250.60 | 234.34 | 237.85 | 634,911 | +1.97(+0.83%) |
Jun 23, 2009 | 235.62 | 242.04 | 226.98 | 235.88 | 912,449 | +3.94(+1.70%) |
Jun 22, 2009 | 258.81 | 258.81 | 231.77 | 231.94 | 829,504 | -39.71(-14.62%) |
Jun 19, 2009 | 290.14 | 290.14 | 265.32 | 271.65 | 686,905 | -7.36(-2.64%) |
Jun 18, 2009 | 280.30 | 289.63 | 274.22 | 279.01 | 465,746 | -2.14(-0.76%) |
Jun 17, 2009 | 288.00 | 292.11 | 271.05 | 281.15 | 730,542 | -13.44(-4.56%) |
Jun 16, 2009 | 321.98 | 324.80 | 293.22 | 294.59 | 595,556 | -19.17(-6.11%) |
Jun 15, 2009 | 322.32 | 323.09 | 302.38 | 313.76 | 661,998 | -24.56(-7.26%) |
Jun 12, 2009 | 338.32 | 338.32 | 325.69 | 338.32 | 610,725 | -11.04(-3.16%) |
Jun 11, 2009 | 330.02 | 361.43 | 329.42 | 349.37 | 714,225 | +20.63(+6.27%) |
Jun 10, 2009 | 335.07 | 339.52 | 314.53 | 328.74 | 696,816 | +7.79(+2.43%) |
Jun 09, 2009 | 322.58 | 328.82 | 312.39 | 320.95 | 525,481 | +6.68(+2.12%) |
Jun 08, 2009 | 309.31 | 320.95 | 296.73 | 314.27 | 563,885 | -0.77(-0.24%) |
Jun 05, 2009 | 331.56 | 331.99 | 303.58 | 315.05 | 608,897 | -5.99(-1.87%) |
Jun 04, 2009 | 316.50 | 324.12 | 305.97 | 321.04 | 582,817 | +19.26(+6.38%) |
Jun 03, 2009 | 325.06 | 325.14 | 289.80 | 301.78 | 553,007 | -36.38(-10.76%) |
Jun 02, 2009 | 329.60 | 342.69 | 328.57 | 338.15 | 472,230 | -0.34(-0.10%) |
Jun 01, 2009 | 317.44 | 342.60 | 316.84 | 338.50 | 590,162 | +31.50(+10.26%) |
May 29, 2009 | 301.10 | 308.11 | 293.56 | 307.00 | 510,207 | +16.26(+5.59%) |
May 28, 2009 | 274.99 | 297.67 | 265.75 | 290.74 | 644,723 | +24.22(+9.09%) |
May 27, 2009 | 279.61 | 289.54 | 265.49 | 266.52 | 481,332 | -10.10(-3.65%) |
May 26, 2009 | 253.25 | 278.41 | 246.66 | 276.62 | 482,248 | +15.32(+5.86%) |
May 22, 2009 | 266.69 | 274.05 | 260.18 | 261.30 | 496,041 | +1.63(+0.63%) |
May 21, 2009 | 272.76 | 273.45 | 252.74 | 259.67 | 697,912 | -24.05(-8.48%) |
May 20, 2009 | 292.79 | 307.17 | 281.95 | 283.72 | 621,163 | +1.45(+0.52%) |
May 19, 2009 | 278.84 | 290.65 | 275.68 | 282.27 | 422,031 | +3.34(+1.20%) |
May 18, 2009 | 264.04 | 279.53 | 264.04 | 278.93 | 389,452 | +25.50(+10.06%) |
May 15, 2009 | 265.23 | 273.01 | 247.94 | 253.42 | 483,726 | -16.77(-6.21%) |
May 14, 2009 | 258.90 | 277.47 | 256.76 | 270.20 | 404,635 | +1.20(+0.45%) |
May 13, 2009 | 285.60 | 288.08 | 263.44 | 269.00 | 564,758 | -15.66(-5.50%) |
May 12, 2009 | 300.41 | 301.69 | 279.27 | 284.66 | 461,012 | -4.02(-1.39%) |
May 11, 2009 | 299.81 | 300.50 | 281.25 | 288.69 | 459,370 | -27.73(-8.76%) |
May 08, 2009 | 293.99 | 322.92 | 293.99 | 316.42 | 646,756 | +35.35(+12.58%) |
May 07, 2009 | 312.39 | 312.99 | 269.86 | 281.07 | 612,017 | -9.93(-3.41%) |
May 06, 2009 | 274.82 | 294.33 | 272.08 | 291.00 | 564,269 | +28.16(+10.71%) |
May 05, 2009 | 270.71 | 272.59 | 251.80 | 262.84 | 450,069 | -10.95(-4.00%) |
May 04, 2009 | 251.45 | 274.39 | 250.43 | 273.79 | 457,228 | +25.08(+10.08%) |