Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 96.31 | 96.89 | 96.15 | 96.52 | 66,166 | +0.45(+0.47%) |
Jul 30, 2009 | 96.27 | 96.35 | 96.05 | 96.06 | 51,499 | +0.25(+0.26%) |
Jul 29, 2009 | 96.32 | 96.33 | 95.81 | 95.81 | 24,534 | -0.56(-0.58%) |
Jul 28, 2009 | 96.33 | 96.40 | 95.85 | 96.37 | 38,161 | +0.02(+0.02%) |
Jul 27, 2009 | 95.95 | 96.35 | 95.62 | 96.35 | 31,714 | +0.56(+0.58%) |
Jul 24, 2009 | 95.18 | 95.80 | 95.14 | 95.79 | 488 | +0.44(+0.46%) |
Jul 23, 2009 | 95.19 | 95.65 | 94.90 | 95.35 | 41,073 | -0.08(-0.08%) |
Jul 22, 2009 | 95.19 | 95.44 | 94.90 | 95.43 | 28,589 | +0.30(+0.32%) |
Jul 21, 2009 | 94.76 | 95.13 | 94.43 | 95.13 | 44,422 | +0.53(+0.56%) |
Jul 20, 2009 | 94.50 | 94.60 | 94.24 | 94.60 | 33,998 | +0.36(+0.38%) |
Jul 17, 2009 | 94.20 | 94.24 | 94.14 | 94.24 | 84,600 | +0.14(+0.15%) |
Jul 16, 2009 | 93.79 | 94.10 | 93.30 | 94.10 | 38,272 | +0.70(+0.75%) |
Jul 15, 2009 | 93.89 | 93.94 | 93.40 | 93.40 | 48,300 | -0.13(-0.14%) |
Jul 14, 2009 | 93.61 | 93.64 | 93.41 | 93.53 | 28,259 | +0.15(+0.16%) |
Jul 13, 2009 | 93.30 | 93.49 | 93.24 | 93.38 | 398,801 | +0.13(+0.14%) |
Jul 10, 2009 | 92.71 | 93.30 | 92.42 | 93.25 | 22,488 | +1.04(+1.13%) |
Jul 09, 2009 | 92.65 | 92.80 | 91.97 | 92.21 | 55,721 | -0.53(-0.57%) |
Jul 08, 2009 | 93.57 | 93.57 | 92.42 | 92.74 | 49,761 | -0.34(-0.37%) |
Jul 07, 2009 | 93.50 | 93.54 | 92.78 | 93.08 | 7,497 | -0.37(-0.40%) |
Jul 06, 2009 | 93.88 | 93.89 | 93.01 | 93.45 | 19,320 | -0.29(-0.31%) |
Jul 02, 2009 | 93.28 | 93.84 | 93.25 | 93.74 | 28,238 | -0.03(-0.03%) |
Jul 01, 2009 | 93.64 | 93.91 | 93.50 | 93.77 | 102,709 | -0.31(-0.33%) |
Jun 30, 2009 | 94.09 | 94.11 | 93.81 | 94.08 | 24,542 | +0.29(+0.31%) |
Jun 29, 2009 | 93.42 | 93.80 | 93.16 | 93.79 | 21,388 | +0.48(+0.51%) |
Jun 26, 2009 | 92.48 | 93.31 | 92.42 | 93.31 | 18,270 | +1.40(+1.52%) |
Jun 25, 2009 | 92.38 | 92.79 | 91.91 | 91.91 | 26,793 | +0.08(+0.09%) |
Jun 24, 2009 | 92.06 | 92.42 | 91.43 | 91.83 | 19,174 | +0.53(+0.58%) |
Jun 23, 2009 | 92.48 | 92.56 | 91.30 | 91.30 | 14,976 | -1.16(-1.25%) |
Jun 22, 2009 | 93.37 | 93.84 | 91.92 | 92.46 | 65,449 | -0.64(-0.69%) |
Jun 19, 2009 | 93.80 | 93.91 | 92.66 | 93.10 | 31,036 | -0.83(-0.88%) |
Jun 18, 2009 | 93.97 | 94.30 | 93.81 | 93.93 | 55,902 | -0.46(-0.49%) |
Jun 17, 2009 | 93.52 | 94.41 | 93.17 | 94.39 | 82,628 | +1.31(+1.41%) |
Jun 16, 2009 | 93.87 | 93.95 | 93.08 | 93.08 | 41,598 | -0.73(-0.78%) |
Jun 15, 2009 | 93.31 | 93.82 | 93.16 | 93.81 | 22,559 | -0.48(-0.51%) |
Jun 12, 2009 | 93.76 | 94.36 | 93.47 | 94.29 | 20,133 | +0.84(+0.90%) |
Jun 11, 2009 | 93.35 | 93.63 | 92.89 | 93.45 | 65,508 | +0.45(+0.48%) |
Jun 10, 2009 | 94.44 | 94.50 | 92.97 | 93.00 | 141,162 | -0.99(-1.05%) |
Jun 09, 2009 | 94.67 | 94.67 | 93.89 | 93.99 | 19,557 | +0.02(+0.02%) |
Jun 08, 2009 | 94.60 | 94.60 | 93.97 | 93.97 | 27,503 | -0.87(-0.92%) |
Jun 05, 2009 | 94.94 | 94.95 | 94.40 | 94.84 | 19,935 | -0.13(-0.14%) |
Jun 04, 2009 | 94.93 | 95.01 | 94.80 | 94.97 | 56,823 | +0.16(+0.16%) |
Jun 03, 2009 | 95.10 | 95.12 | 94.50 | 94.82 | 35,616 | -0.12(-0.13%) |
Jun 02, 2009 | 93.83 | 94.98 | 93.83 | 94.94 | 58,040 | +0.70(+0.74%) |
Jun 01, 2009 | 94.79 | 94.83 | 93.69 | 94.24 | 66,226 | +0.56(+0.60%) |
May 29, 2009 | 94.45 | 94.56 | 93.68 | 93.68 | 40,086 | -0.51(-0.54%) |
May 28, 2009 | 94.07 | 94.22 | 94.01 | 94.19 | 32,487 | -0.05(-0.05%) |
May 27, 2009 | 94.22 | 94.29 | 94.00 | 94.24 | 59,475 | +0.24(+0.26%) |
May 26, 2009 | 93.83 | 94.00 | 93.83 | 94.00 | 24,611 | +0.14(+0.15%) |
May 22, 2009 | 93.49 | 94.15 | 93.45 | 93.86 | 383,797 | -0.31(-0.33%) |
May 21, 2009 | 93.90 | 94.30 | 93.45 | 94.17 | 114,061 | +0.84(+0.90%) |
May 20, 2009 | 94.01 | 94.49 | 93.32 | 93.33 | 42,880 | -0.29(-0.31%) |
May 19, 2009 | 93.00 | 94.10 | 93.00 | 93.62 | 22,824 | +0.48(+0.52%) |
May 18, 2009 | 93.21 | 93.21 | 92.74 | 93.14 | 26,864 | +0.23(+0.25%) |
May 15, 2009 | 93.29 | 93.29 | 92.80 | 92.91 | 33,833 | -0.34(-0.36%) |
May 14, 2009 | 92.79 | 93.70 | 92.79 | 93.25 | 37,078 | -0.38(-0.41%) |
May 13, 2009 | 94.20 | 94.20 | 93.14 | 93.63 | 52,702 | -0.37(-0.39%) |
May 12, 2009 | 94.68 | 94.74 | 93.75 | 94.00 | 40,706 | -0.75(-0.79%) |
May 11, 2009 | 94.21 | 94.79 | 94.20 | 94.75 | 21,975 | -0.14(-0.15%) |
May 08, 2009 | 94.65 | 94.90 | 94.54 | 94.89 | 17,229 | +0.49(+0.52%) |
May 07, 2009 | 94.70 | 94.70 | 94.00 | 94.40 | 15,466 | +0.69(+0.74%) |
May 06, 2009 | 93.32 | 93.71 | 93.00 | 93.71 | 25,867 | +0.66(+0.71%) |
May 05, 2009 | 92.15 | 93.05 | 91.65 | 93.05 | 70,612 | +1.77(+1.94%) |
May 04, 2009 | 90.87 | 91.32 | 90.79 | 91.28 | 19,477 | +0.08(+0.09%) |