Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 70.24 | 73.05 | 67.53 | 69.43 | 2,888,887 | -10.41(-13.03%) |
Jul 30, 2009 | 80.74 | 81.01 | 79.64 | 79.84 | 542,116 | -0.37(-0.46%) |
Jul 29, 2009 | 79.32 | 80.31 | 79.18 | 80.20 | 498,530 | +0.97(+1.23%) |
Jul 28, 2009 | 78.79 | 79.60 | 78.75 | 79.23 | 285,110 | +0.40(+0.50%) |
Jul 27, 2009 | 78.84 | 79.23 | 78.46 | 78.83 | 360,715 | +0.81(+1.04%) |
Jul 24, 2009 | 77.68 | 78.12 | 77.50 | 78.02 | 136 | +0.14(+0.19%) |
Jul 23, 2009 | 78.32 | 78.50 | 77.69 | 77.88 | 693,089 | -0.25(-0.32%) |
Jul 22, 2009 | 77.93 | 78.84 | 77.86 | 78.13 | 349,243 | -0.40(-0.50%) |
Jul 21, 2009 | 79.26 | 79.65 | 78.07 | 78.52 | 304,994 | -0.18(-0.23%) |
Jul 20, 2009 | 77.70 | 78.73 | 77.56 | 78.71 | 308,834 | +1.52(+1.97%) |
Jul 17, 2009 | 77.06 | 77.50 | 76.85 | 77.18 | 493,564 | +0.14(+0.18%) |
Jul 16, 2009 | 76.92 | 77.45 | 76.35 | 77.05 | 654,229 | -0.36(-0.46%) |
Jul 15, 2009 | 76.75 | 77.64 | 76.33 | 77.41 | 681,503 | +1.08(+1.42%) |
Jul 14, 2009 | 76.22 | 76.36 | 75.80 | 76.33 | 264,399 | -0.05(-0.06%) |
Jul 13, 2009 | 75.14 | 76.40 | 75.06 | 76.37 | 471,690 | +0.83(+1.10%) |
Jul 10, 2009 | 75.74 | 76.00 | 75.29 | 75.54 | 268,993 | -0.13(-0.17%) |
Jul 09, 2009 | 76.34 | 76.59 | 75.33 | 75.67 | 326,825 | -0.30(-0.39%) |
Jul 08, 2009 | 75.98 | 76.35 | 75.59 | 75.97 | 615,284 | -0.01(-0.01%) |
Jul 07, 2009 | 76.88 | 77.15 | 75.94 | 75.98 | 426,077 | -0.86(-1.12%) |
Jul 06, 2009 | 75.98 | 76.91 | 75.54 | 76.84 | 508,043 | +0.89(+1.17%) |
Jul 02, 2009 | 77.76 | 77.91 | 75.95 | 75.95 | 342,834 | -2.56(-3.26%) |
Jul 01, 2009 | 78.34 | 78.81 | 78.00 | 78.51 | 363,144 | +0.18(+0.23%) |
Jun 30, 2009 | 78.17 | 78.60 | 77.94 | 78.32 | 426,533 | -0.07(-0.09%) |
Jun 29, 2009 | 77.21 | 78.76 | 76.78 | 78.39 | 614,796 | +1.09(+1.41%) |
Jun 26, 2009 | 77.03 | 77.46 | 76.56 | 77.30 | 1,026,957 | -0.43(-0.56%) |
Jun 25, 2009 | 77.16 | 77.75 | 77.09 | 77.73 | 494,228 | +1.03(+1.35%) |
Jun 24, 2009 | 76.84 | 77.19 | 76.32 | 76.70 | 365,482 | +0.27(+0.35%) |
Jun 23, 2009 | 76.47 | 76.76 | 75.75 | 76.43 | 454,713 | -0.05(-0.06%) |
Jun 22, 2009 | 76.77 | 77.40 | 76.48 | 76.48 | 595,755 | -0.78(-1.01%) |
Jun 19, 2009 | 77.86 | 77.86 | 76.79 | 77.26 | 622,883 | +0.11(+0.14%) |
Jun 18, 2009 | 77.15 | 77.82 | 77.15 | 77.15 | 701,059 | -0.48(-0.62%) |
Jun 17, 2009 | 77.76 | 78.38 | 77.33 | 77.64 | 716,169 | -0.01(-0.01%) |
Jun 16, 2009 | 79.31 | 79.58 | 77.65 | 77.65 | 346,840 | -1.37(-1.73%) |
Jun 15, 2009 | 79.98 | 80.24 | 78.80 | 79.02 | 359,511 | -1.56(-1.94%) |
Jun 12, 2009 | 80.49 | 80.72 | 79.61 | 80.58 | 238,392 | -0.30(-0.37%) |
Jun 11, 2009 | 80.77 | 81.50 | 80.41 | 80.88 | 390,305 | +0.22(+0.27%) |
Jun 10, 2009 | 81.29 | 81.54 | 79.75 | 80.66 | 379,854 | -0.27(-0.33%) |
Jun 09, 2009 | 78.36 | 81.22 | 78.36 | 80.93 | 475,130 | -0.26(-0.32%) |
Jun 08, 2009 | 80.51 | 81.75 | 80.48 | 81.19 | 325,887 | +0.17(+0.21%) |
Jun 05, 2009 | 80.35 | 81.36 | 80.35 | 81.01 | 510,817 | +0.89(+1.11%) |
Jun 04, 2009 | 79.86 | 80.27 | 78.96 | 80.13 | 735,058 | -0.05(-0.06%) |
Jun 03, 2009 | 79.19 | 80.54 | 78.93 | 80.17 | 669,220 | +0.85(+1.07%) |
Jun 02, 2009 | 79.96 | 80.12 | 79.16 | 79.32 | 527,449 | -0.63(-0.78%) |
Jun 01, 2009 | 79.46 | 80.38 | 79.03 | 79.95 | 681,148 | +1.07(+1.36%) |
May 29, 2009 | 78.80 | 79.04 | 77.62 | 78.88 | 434,296 | +0.25(+0.32%) |
May 28, 2009 | 78.26 | 78.64 | 76.92 | 78.63 | 883,699 | +1.08(+1.39%) |
May 27, 2009 | 79.86 | 79.88 | 77.53 | 77.55 | 489,689 | -2.73(-3.40%) |
May 26, 2009 | 77.54 | 80.37 | 77.19 | 80.28 | 431,162 | +2.41(+3.10%) |
May 22, 2009 | 77.95 | 78.44 | 77.58 | 77.87 | 358,900 | -0.06(-0.07%) |
May 21, 2009 | 78.54 | 78.86 | 77.28 | 77.93 | 349,193 | -1.34(-1.69%) |
May 20, 2009 | 79.84 | 80.43 | 79.20 | 79.27 | 445,776 | -0.16(-0.21%) |
May 19, 2009 | 79.84 | 79.99 | 78.91 | 79.43 | 458,462 | -0.19(-0.24%) |
May 18, 2009 | 78.00 | 79.65 | 77.56 | 79.62 | 547,902 | +2.01(+2.58%) |
May 15, 2009 | 77.31 | 78.05 | 76.48 | 77.62 | 624,236 | +0.21(+0.27%) |
May 14, 2009 | 77.75 | 78.06 | 76.94 | 77.41 | 697,463 | -0.15(-0.20%) |
May 13, 2009 | 77.70 | 78.59 | 77.38 | 77.56 | 652,231 | -1.06(-1.35%) |
May 12, 2009 | 78.09 | 79.02 | 77.53 | 78.62 | 609,028 | +0.56(+0.72%) |
May 11, 2009 | 78.06 | 78.85 | 77.57 | 78.06 | 722,119 | -1.03(-1.30%) |
May 08, 2009 | 78.59 | 79.51 | 78.03 | 79.09 | 876,850 | +0.97(+1.25%) |
May 07, 2009 | 78.39 | 78.64 | 77.31 | 78.12 | 726,191 | -0.10(-0.12%) |
May 06, 2009 | 77.11 | 78.81 | 77.11 | 78.22 | 589,134 | -0.42(-0.54%) |
May 05, 2009 | 77.93 | 78.76 | 76.96 | 78.64 | 506,453 | +0.71(+0.92%) |
May 04, 2009 | 76.87 | 77.93 | 76.84 | 77.93 | 836,613 | +0.08(+0.10%) |