Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 210.56 | 215.20 | 200.03 | 206.40 | 1,335 | -1.92(-0.92%) |
Jul 30, 2009 | 224.96 | 232.00 | 193.12 | 208.32 | 2,677 | -10.56(-4.82%) |
Jul 29, 2009 | 208.00 | 224.00 | 208.00 | 218.88 | 2,994 | +13.44(+6.54%) |
Jul 28, 2009 | 192.00 | 208.96 | 191.04 | 205.44 | 2,440 | +13.44(+7.00%) |
Jul 27, 2009 | 192.00 | 193.60 | 190.72 | 192.00 | 1,350 | +0.00(+0.00%) |
Jul 24, 2009 | 185.92 | 192.00 | 185.60 | 192.00 | 642 | +3.81(+2.02%) |
Jul 23, 2009 | 190.40 | 192.00 | 184.32 | 188.19 | 1,768 | -3.17(-1.65%) |
Jul 22, 2009 | 190.08 | 194.88 | 190.08 | 191.36 | 446 | -0.32(-0.17%) |
Jul 21, 2009 | 192.00 | 192.00 | 189.76 | 191.68 | 166 | +0.53(+0.28%) |
Jul 20, 2009 | 192.00 | 192.00 | 191.04 | 191.15 | 204 | -0.85(-0.44%) |
Jul 17, 2009 | 192.00 | 193.60 | 189.89 | 192.00 | 491 | +0.00(+0.00%) |
Jul 16, 2009 | 192.00 | 192.00 | 188.48 | 192.00 | 325 | +0.00(+0.00%) |
Jul 15, 2009 | 185.28 | 192.00 | 185.28 | 192.00 | 338 | +6.08(+3.27%) |
Jul 14, 2009 | 184.32 | 188.80 | 184.00 | 185.92 | 268 | -2.88(-1.53%) |
Jul 13, 2009 | 188.80 | 190.40 | 186.56 | 188.80 | 780 | +4.48(+2.43%) |
Jul 10, 2009 | 185.92 | 192.00 | 184.32 | 184.32 | 425 | +0.64(+0.35%) |
Jul 09, 2009 | 182.72 | 192.00 | 182.72 | 183.68 | 498 | +0.64(+0.35%) |
Jul 08, 2009 | 192.00 | 192.00 | 183.04 | 183.04 | 481 | -8.96(-4.67%) |
Jul 07, 2009 | 193.92 | 194.56 | 191.68 | 192.00 | 423 | -5.44(-2.76%) |
Jul 06, 2009 | 196.48 | 200.64 | 192.00 | 197.44 | 387 | +0.96(+0.49%) |
Jul 02, 2009 | 196.80 | 198.72 | 192.00 | 196.48 | 639 | -6.72(-3.31%) |
Jul 01, 2009 | 201.28 | 206.40 | 190.72 | 203.20 | 1,206 | +6.72(+3.42%) |
Jun 30, 2009 | 201.60 | 206.72 | 196.48 | 196.48 | 729 | -5.12(-2.54%) |
Jun 29, 2009 | 199.79 | 209.29 | 199.79 | 201.60 | 1,540 | +5.92(+3.03%) |
Jun 26, 2009 | 184.64 | 208.00 | 183.04 | 195.68 | 1,909 | +13.28(+7.28%) |
Jun 25, 2009 | 182.40 | 184.00 | 174.72 | 182.40 | 1,618 | +9.28(+5.36%) |
Jun 24, 2009 | 172.48 | 178.88 | 172.48 | 173.12 | 552 | +0.96(+0.56%) |
Jun 23, 2009 | 174.40 | 184.00 | 171.84 | 172.16 | 547 | -3.84(-2.18%) |
Jun 22, 2009 | 182.08 | 183.97 | 176.00 | 176.00 | 228 | -4.16(-2.31%) |
Jun 19, 2009 | 166.40 | 185.60 | 166.40 | 180.16 | 1,297 | +16.00(+9.75%) |
Jun 18, 2009 | 176.00 | 176.00 | 162.24 | 164.16 | 1,611 | -13.44(-7.57%) |
Jun 17, 2009 | 190.40 | 190.40 | 176.00 | 177.60 | 780 | -10.88(-5.77%) |
Jun 16, 2009 | 196.16 | 196.48 | 184.64 | 188.48 | 1,033 | -5.12(-2.64%) |
Jun 15, 2009 | 195.20 | 196.80 | 192.00 | 193.60 | 497 | -0.96(-0.49%) |
Jun 12, 2009 | 207.04 | 207.04 | 194.56 | 194.56 | 431 | -9.92(-4.85%) |
Jun 11, 2009 | 203.20 | 210.24 | 201.60 | 204.48 | 529 | -1.92(-0.93%) |
Jun 10, 2009 | 201.60 | 211.26 | 198.31 | 206.40 | 953 | +6.40(+3.20%) |
Jun 09, 2009 | 204.16 | 204.48 | 190.40 | 200.00 | 519 | +3.20(+1.63%) |
Jun 08, 2009 | 200.00 | 202.56 | 192.00 | 196.80 | 346 | -2.88(-1.44%) |
Jun 05, 2009 | 208.00 | 213.76 | 196.16 | 199.68 | 1,384 | -9.53(-4.56%) |
Jun 04, 2009 | 209.92 | 212.48 | 206.40 | 209.21 | 626 | +2.81(+1.36%) |
Jun 03, 2009 | 210.56 | 214.72 | 206.40 | 206.40 | 663 | -0.96(-0.46%) |
Jun 02, 2009 | 206.40 | 214.08 | 198.40 | 207.36 | 2,721 | +4.16(+2.05%) |
Jun 01, 2009 | 197.44 | 208.00 | 192.32 | 203.20 | 2,384 | +5.44(+2.75%) |
May 29, 2009 | 195.84 | 197.76 | 184.64 | 197.76 | 1,209 | +4.48(+2.32%) |
May 28, 2009 | 194.24 | 194.24 | 189.44 | 193.28 | 442 | +3.20(+1.68%) |
May 27, 2009 | 190.72 | 193.60 | 186.88 | 190.08 | 529 | +2.56(+1.37%) |
May 26, 2009 | 187.20 | 194.88 | 185.66 | 187.52 | 926 | +0.32(+0.17%) |
May 22, 2009 | 191.68 | 192.64 | 187.20 | 187.20 | 124 | -0.96(-0.51%) |
May 21, 2009 | 190.40 | 190.40 | 186.24 | 188.16 | 705 | -2.88(-1.51%) |
May 20, 2009 | 194.56 | 200.96 | 188.48 | 191.04 | 708 | -3.20(-1.65%) |
May 19, 2009 | 188.80 | 195.52 | 188.64 | 194.24 | 844 | +6.40(+3.41%) |
May 18, 2009 | 178.56 | 190.08 | 176.04 | 187.84 | 1,591 | +15.36(+8.91%) |
May 15, 2009 | 170.88 | 177.52 | 168.32 | 172.48 | 500 | +1.60(+0.94%) |
May 14, 2009 | 163.20 | 172.16 | 162.56 | 170.88 | 3,062 | +7.04(+4.30%) |
May 13, 2009 | 175.68 | 175.68 | 163.84 | 163.84 | 1,074 | -11.84(-6.74%) |
May 12, 2009 | 189.76 | 189.76 | 175.36 | 175.68 | 1,138 | -9.28(-5.02%) |
May 11, 2009 | 185.92 | 187.20 | 184.32 | 184.96 | 1,666 | -9.92(-5.09%) |
May 08, 2009 | 196.16 | 198.40 | 192.00 | 194.88 | 765 | -3.84(-1.93%) |
May 07, 2009 | 207.20 | 212.16 | 192.00 | 198.72 | 1,355 | -10.24(-4.90%) |
May 06, 2009 | 222.72 | 222.72 | 205.44 | 208.96 | 753 | -6.08(-2.83%) |
May 05, 2009 | 210.88 | 223.68 | 205.44 | 215.04 | 2,530 | -2.52(-1.16%) |
May 04, 2009 | 216.96 | 224.00 | 207.97 | 217.56 | 689 | -2.60(-1.18%) |