Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 986.80 | 993.18 | 982.85 | 987.48 | 0 | +0.73(+0.07%) |
Jul 30, 2009 | 976.01 | 996.68 | 976.01 | 986.75 | 0 | +11.60(+1.19%) |
Jul 29, 2009 | 977.66 | 977.76 | 968.65 | 975.15 | 0 | -4.47(-0.46%) |
Jul 28, 2009 | 981.48 | 982.35 | 969.35 | 979.62 | 0 | -2.56(-0.26%) |
Jul 27, 2009 | 979.44 | 982.49 | 972.29 | 982.18 | 0 | +2.92(+0.30%) |
Jul 24, 2009 | 972.16 | 979.79 | 965.95 | 979.26 | 0 | +2.97(+0.30%) |
Jul 23, 2009 | 954.07 | 979.42 | 953.27 | 976.29 | 0 | +22.22(+2.33%) |
Jul 22, 2009 | 953.40 | 959.83 | 947.75 | 954.07 | 0 | -0.51(-0.05%) |
Jul 21, 2009 | 951.97 | 956.53 | 943.22 | 954.58 | 0 | +3.45(+0.36%) |
Jul 20, 2009 | 942.07 | 951.62 | 940.99 | 951.13 | 0 | +10.75(+1.14%) |
Jul 17, 2009 | 940.56 | 941.89 | 934.65 | 940.38 | 0 | -0.36(-0.04%) |
Jul 16, 2009 | 930.17 | 943.96 | 927.45 | 940.74 | 0 | +8.06(+0.86%) |
Jul 15, 2009 | 910.15 | 933.95 | 910.15 | 932.68 | 0 | +26.84(+2.96%) |
Jul 14, 2009 | 900.77 | 905.84 | 896.50 | 905.84 | 0 | +4.79(+0.53%) |
Jul 13, 2009 | 883.73 | 901.05 | 883.39 | 901.05 | 0 | +21.92(+2.49%) |
Jul 10, 2009 | 880.03 | 883.57 | 872.81 | 879.13 | 0 | -3.55(-0.40%) |
Jul 09, 2009 | 881.28 | 887.86 | 878.45 | 882.68 | 0 | +3.12(+0.35%) |
Jul 08, 2009 | 881.90 | 886.80 | 869.32 | 879.56 | 0 | -1.47(-0.17%) |
Jul 07, 2009 | 898.60 | 898.60 | 879.93 | 881.03 | 0 | -17.69(-1.97%) |
Jul 06, 2009 | 894.27 | 898.72 | 886.36 | 898.72 | 0 | +2.30(+0.26%) |
Jul 03, 2009 | 921.24 | 921.24 | 896.42 | 896.42 | 0 | +0.00(+0.00%) |
Jul 02, 2009 | 921.24 | 921.24 | 896.42 | 896.42 | 0 | -26.91(-2.91%) |
Jul 01, 2009 | 920.82 | 931.92 | 920.82 | 923.33 | 0 | +4.01(+0.44%) |
Jun 30, 2009 | 927.15 | 930.01 | 912.86 | 919.32 | 0 | -7.91(-0.85%) |
Jun 29, 2009 | 919.86 | 927.99 | 916.18 | 927.23 | 0 | +8.33(+0.91%) |
Jun 26, 2009 | 918.84 | 922.00 | 913.03 | 918.90 | 0 | -1.36(-0.15%) |
Jun 25, 2009 | 907.95 | 921.42 | 906.56 | 920.26 | 0 | +19.32(+2.14%) |
Jun 24, 2009 | 896.31 | 910.85 | 896.31 | 900.94 | 0 | +5.84(+0.65%) |
Jun 23, 2009 | 893.46 | 898.69 | 888.86 | 895.10 | 0 | +2.06(+0.23%) |
Jun 22, 2009 | 918.13 | 918.13 | 893.04 | 893.04 | 0 | -28.19(-3.06%) |
Jun 19, 2009 | 919.96 | 927.09 | 915.80 | 921.23 | 0 | +2.86(+0.31%) |
Jun 18, 2009 | 910.86 | 921.93 | 907.94 | 918.37 | 0 | +7.66(+0.84%) |
Jun 17, 2009 | 911.89 | 918.44 | 903.78 | 910.71 | 0 | -1.26(-0.14%) |
Jun 16, 2009 | 925.60 | 928.00 | 911.60 | 911.97 | 0 | -11.75(-1.27%) |
Jun 15, 2009 | 942.45 | 942.45 | 919.65 | 923.72 | 0 | -22.49(-2.38%) |
Jun 12, 2009 | 943.44 | 946.30 | 935.66 | 946.21 | 0 | +1.32(+0.14%) |
Jun 11, 2009 | 939.04 | 956.23 | 939.04 | 944.89 | 0 | +5.74(+0.61%) |
Jun 10, 2009 | 942.73 | 949.77 | 927.97 | 939.15 | 0 | -3.28(-0.35%) |
Jun 09, 2009 | 940.35 | 946.92 | 936.15 | 942.43 | 0 | +3.29(+0.35%) |
Jun 08, 2009 | 932.38 | 946.33 | 926.44 | 939.14 | 0 | -1.06(-0.11%) |
Jun 05, 2009 | 945.67 | 951.69 | 934.13 | 940.20 | 0 | -2.26(-0.24%) |
Jun 04, 2009 | 932.49 | 942.47 | 929.32 | 942.46 | 0 | +10.70(+1.15%) |
Jun 03, 2009 | 942.51 | 942.51 | 923.85 | 931.76 | 0 | -12.98(-1.37%) |
Jun 02, 2009 | 942.87 | 949.38 | 938.46 | 944.74 | 0 | +1.87(+0.20%) |
Jun 01, 2009 | 923.26 | 947.77 | 923.26 | 942.87 | 0 | +23.73(+2.58%) |
May 29, 2009 | 907.02 | 920.02 | 903.56 | 919.14 | 0 | +12.31(+1.36%) |
May 28, 2009 | 892.96 | 909.45 | 887.60 | 906.83 | 0 | +13.77(+1.54%) |
May 27, 2009 | 909.95 | 913.84 | 891.87 | 893.06 | 0 | -17.27(-1.90%) |
May 26, 2009 | 887.00 | 911.76 | 881.46 | 910.33 | 0 | +23.33(+2.63%) |
May 25, 2009 | 888.68 | 896.65 | 883.75 | 887.00 | 0 | +0.00(+0.00%) |
May 22, 2009 | 888.68 | 896.65 | 883.75 | 887.00 | 0 | -1.33(-0.15%) |
May 21, 2009 | 900.42 | 900.42 | 879.61 | 888.33 | 0 | -15.14(-1.68%) |
May 20, 2009 | 908.62 | 924.60 | 901.37 | 903.47 | 0 | -4.66(-0.51%) |
May 19, 2009 | 909.67 | 916.39 | 905.22 | 908.13 | 0 | -1.58(-0.17%) |
May 18, 2009 | 886.07 | 910.00 | 886.07 | 909.71 | 0 | +26.83(+3.04%) |
May 15, 2009 | 892.76 | 896.97 | 878.94 | 882.88 | 0 | -10.19(-1.14%) |
May 14, 2009 | 884.24 | 898.36 | 882.52 | 893.07 | 0 | +9.15(+1.04%) |
May 13, 2009 | 905.40 | 905.40 | 882.80 | 883.92 | 0 | -24.43(-2.69%) |
May 12, 2009 | 910.52 | 915.57 | 896.46 | 908.35 | 0 | -0.89(-0.10%) |
May 11, 2009 | 922.99 | 922.99 | 908.68 | 909.24 | 0 | -19.99(-2.15%) |
May 08, 2009 | 909.03 | 930.17 | 909.03 | 929.23 | 0 | +21.84(+2.41%) |
May 07, 2009 | 919.58 | 929.58 | 901.36 | 907.39 | 0 | -12.14(-1.32%) |
May 06, 2009 | 903.95 | 920.28 | 903.95 | 919.53 | 0 | +15.73(+1.74%) |
May 05, 2009 | 906.10 | 907.70 | 897.34 | 903.80 | 0 | -3.44(-0.38%) |
May 04, 2009 | 879.21 | 907.85 | 879.21 | 907.24 | 0 | +29.72(+3.39%) |