Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 91.86 | 94.03 | 91.83 | 93.35 | 14,387,814 | +1.71(+1.87%) |
Jul 30, 2009 | 91.55 | 92.00 | 91.44 | 91.64 | 6,246,619 | +0.44(+0.48%) |
Jul 29, 2009 | 91.67 | 91.75 | 90.81 | 91.20 | 9,676,093 | -0.91(-0.99%) |
Jul 28, 2009 | 92.49 | 92.82 | 91.65 | 92.11 | 10,881,127 | -1.60(-1.71%) |
Jul 27, 2009 | 93.78 | 93.81 | 93.36 | 93.71 | 5,169,510 | +0.30(+0.32%) |
Jul 24, 2009 | 93.48 | 93.71 | 93.33 | 93.41 | 4,733,931 | +0.15(+0.16%) |
Jul 23, 2009 | 93.20 | 94.00 | 93.11 | 93.26 | 9,763,892 | -0.18(-0.19%) |
Jul 22, 2009 | 92.82 | 93.82 | 92.73 | 93.44 | 10,241,279 | +0.31(+0.33%) |
Jul 21, 2009 | 93.52 | 93.53 | 92.69 | 93.13 | 9,343,791 | -0.15(-0.16%) |
Jul 20, 2009 | 93.61 | 93.80 | 92.91 | 93.28 | 13,172,058 | +1.35(+1.47%) |
Jul 17, 2009 | 92.15 | 92.30 | 91.84 | 91.93 | 8,748,954 | -0.05(-0.05%) |
Jul 16, 2009 | 92.00 | 92.12 | 91.55 | 91.98 | 4,604,569 | -0.26(-0.28%) |
Jul 15, 2009 | 92.17 | 92.52 | 92.03 | 92.24 | 9,791,792 | +1.43(+1.57%) |
Jul 14, 2009 | 90.86 | 91.11 | 90.59 | 90.81 | 5,720,812 | +0.62(+0.69%) |
Jul 13, 2009 | 89.33 | 90.69 | 89.28 | 90.19 | 8,809,465 | +0.61(+0.68%) |
Jul 10, 2009 | 89.30 | 89.77 | 89.16 | 89.58 | 5,040,632 | +0.07(+0.08%) |
Jul 09, 2009 | 89.63 | 90.26 | 89.33 | 89.51 | 13,688,044 | +0.24(+0.27%) |
Jul 08, 2009 | 90.11 | 97.80 | 88.82 | 89.27 | 21,946,784 | -1.44(-1.59%) |
Jul 07, 2009 | 90.89 | 91.38 | 90.50 | 90.71 | 7,690,170 | -0.05(-0.06%) |
Jul 06, 2009 | 90.48 | 90.93 | 90.36 | 90.76 | 6,286,190 | -0.49(-0.54%) |
Jul 02, 2009 | 91.47 | 91.58 | 91.08 | 91.25 | 7,365,102 | -1.14(-1.23%) |
Jul 01, 2009 | 92.31 | 93.00 | 92.00 | 92.39 | 10,743,128 | +1.32(+1.45%) |
Jun 30, 2009 | 91.85 | 91.96 | 90.53 | 91.07 | 24,189,422 | -0.97(-1.05%) |
Jun 29, 2009 | 92.32 | 92.40 | 91.71 | 92.04 | 6,528,675 | -0.25(-0.27%) |
Jun 26, 2009 | 92.81 | 92.93 | 91.93 | 92.29 | 10,418,844 | -0.02(-0.02%) |
Jun 25, 2009 | 91.90 | 92.33 | 91.81 | 92.31 | 11,444,801 | +0.86(+0.94%) |
Jun 24, 2009 | 92.09 | 92.33 | 91.04 | 91.45 | 12,113,714 | +0.53(+0.58%) |
Jun 23, 2009 | 90.66 | 91.03 | 89.95 | 90.92 | 11,958,433 | +0.38(+0.42%) |
Jun 22, 2009 | 90.41 | 90.64 | 90.13 | 90.54 | 12,956,013 | -1.36(-1.48%) |
Jun 19, 2009 | 91.81 | 92.23 | 91.58 | 91.90 | 11,812,321 | +0.29(+0.32%) |
Jun 18, 2009 | 92.24 | 92.50 | 91.30 | 91.61 | 16,239,198 | -0.74(-0.80%) |
Jun 17, 2009 | 91.61 | 92.39 | 90.15 | 92.35 | 12,125,807 | +0.42(+0.46%) |
Jun 16, 2009 | 91.87 | 92.12 | 91.35 | 91.93 | 9,834,169 | +0.83(+0.91%) |
Jun 15, 2009 | 91.90 | 91.90 | 90.90 | 91.10 | 13,116,515 | -1.07(-1.16%) |
Jun 12, 2009 | 92.41 | 92.76 | 92.00 | 92.17 | 13,810,957 | -1.53(-1.63%) |
Jun 11, 2009 | 93.13 | 94.53 | 93.00 | 93.70 | 14,777,581 | -0.16(-0.17%) |
Jun 10, 2009 | 94.50 | 94.53 | 92.90 | 93.86 | 14,441,775 | +0.03(+0.03%) |
Jun 09, 2009 | 94.27 | 94.39 | 93.44 | 93.83 | 9,477,197 | +0.27(+0.29%) |
Jun 08, 2009 | 93.30 | 93.70 | 92.91 | 93.56 | 11,551,023 | -0.15(-0.16%) |
Jun 05, 2009 | 94.24 | 94.79 | 93.57 | 93.71 | 18,601,248 | -2.52(-2.62%) |
Jun 04, 2009 | 95.24 | 96.49 | 95.20 | 96.23 | 13,629,442 | +1.82(+1.93%) |
Jun 03, 2009 | 95.90 | 96.21 | 94.31 | 94.41 | 18,204,772 | -1.95(-2.02%) |
Jun 02, 2009 | 96.19 | 96.97 | 96.10 | 96.36 | 14,532,549 | +0.63(+0.66%) |
Jun 01, 2009 | 96.47 | 96.76 | 95.63 | 95.73 | 17,920,396 | -0.47(-0.49%) |
May 29, 2009 | 95.70 | 96.35 | 95.58 | 96.20 | 18,139,774 | +1.96(+2.08%) |
May 28, 2009 | 94.14 | 94.83 | 93.80 | 94.24 | 14,973,124 | +0.79(+0.85%) |
May 27, 2009 | 93.73 | 94.28 | 93.10 | 93.45 | 13,686,074 | -0.31(-0.33%) |
May 26, 2009 | 92.95 | 93.84 | 92.85 | 93.76 | 12,355,070 | -0.39(-0.41%) |
May 22, 2009 | 94.25 | 94.42 | 93.80 | 94.15 | 15,408,556 | +0.30(+0.32%) |
May 21, 2009 | 92.35 | 93.86 | 91.93 | 93.85 | 21,807,780 | +1.60(+1.73%) |
May 20, 2009 | 91.54 | 92.44 | 91.52 | 92.25 | 18,272,448 | +1.29(+1.42%) |
May 19, 2009 | 90.64 | 91.35 | 90.57 | 90.96 | 9,630,277 | +0.60(+0.66%) |
May 18, 2009 | 91.53 | 91.57 | 90.14 | 90.36 | 17,338,548 | -1.19(-1.30%) |
May 15, 2009 | 91.15 | 91.81 | 91.10 | 91.55 | 11,707,303 | +0.52(+0.57%) |
May 14, 2009 | 90.90 | 91.26 | 90.70 | 91.03 | 8,021,007 | -0.06(-0.07%) |
May 13, 2009 | 90.44 | 91.50 | 89.36 | 91.09 | 17,428,480 | +0.39(+0.43%) |
May 12, 2009 | 90.40 | 90.84 | 89.95 | 90.70 | 15,741,921 | +1.01(+1.13%) |
May 11, 2009 | 89.64 | 90.01 | 89.50 | 89.69 | 12,211,457 | -0.29(-0.32%) |
May 08, 2009 | 89.71 | 90.09 | 88.91 | 89.98 | 10,940,584 | +0.54(+0.60%) |
May 07, 2009 | 90.17 | 90.30 | 89.24 | 89.44 | 14,797,282 | -0.10(-0.11%) |
May 06, 2009 | 89.46 | 89.69 | 88.84 | 89.54 | 11,334,895 | +1.29(+1.46%) |
May 05, 2009 | 89.71 | 89.73 | 87.88 | 88.25 | 9,954,201 | -0.39(-0.44%) |
May 04, 2009 | 88.70 | 88.70 | 88.36 | 88.64 | 10,810,848 | +1.69(+1.94%) |