Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 133.25 | 135.99 | 133.15 | 133.15 | 14,474 | -0.10(-0.08%) |
Jul 30, 2009 | 132.71 | 133.25 | 128.34 | 133.25 | 5,858 | +1.55(+1.17%) |
Jul 29, 2009 | 131.09 | 132.74 | 129.05 | 131.71 | 11,368 | -0.83(-0.63%) |
Jul 28, 2009 | 129.37 | 133.18 | 128.07 | 132.54 | 11,003 | +1.29(+0.99%) |
Jul 27, 2009 | 124.10 | 131.25 | 124.10 | 131.25 | 26,012 | +4.54(+3.58%) |
Jul 24, 2009 | 125.35 | 127.53 | 124.98 | 126.71 | 10,772 | -1.26(-0.98%) |
Jul 23, 2009 | 123.79 | 127.96 | 123.25 | 127.96 | 24,208 | +3.80(+3.06%) |
Jul 22, 2009 | 123.27 | 124.19 | 121.44 | 124.17 | 9,824 | +1.85(+1.51%) |
Jul 21, 2009 | 123.12 | 123.12 | 121.59 | 122.32 | 8,434 | -1.73(-1.39%) |
Jul 20, 2009 | 124.40 | 124.66 | 122.67 | 124.05 | 13,283 | +0.08(+0.07%) |
Jul 17, 2009 | 127.09 | 127.09 | 122.34 | 123.96 | 22,372 | -2.59(-2.04%) |
Jul 16, 2009 | 127.77 | 129.26 | 125.82 | 126.55 | 21,424 | -2.83(-2.19%) |
Jul 15, 2009 | 124.72 | 129.38 | 124.72 | 129.38 | 27,539 | +4.61(+3.70%) |
Jul 14, 2009 | 123.73 | 126.01 | 123.64 | 124.77 | 12,381 | +0.23(+0.19%) |
Jul 13, 2009 | 120.24 | 124.81 | 118.94 | 124.53 | 28,474 | +6.72(+5.71%) |
Jul 10, 2009 | 118.89 | 120.86 | 117.81 | 117.81 | 9,060 | -2.18(-1.82%) |
Jul 09, 2009 | 119.44 | 120.69 | 118.87 | 120.00 | 14,011 | +0.52(+0.43%) |
Jul 08, 2009 | 120.69 | 121.96 | 118.82 | 119.48 | 22,356 | -0.90(-0.75%) |
Jul 07, 2009 | 125.34 | 125.34 | 120.21 | 120.38 | 23,556 | -3.90(-3.14%) |
Jul 06, 2009 | 123.61 | 125.14 | 121.36 | 124.28 | 29,482 | +1.99(+1.63%) |
Jul 02, 2009 | 125.30 | 127.51 | 121.84 | 122.29 | 21,933 | -4.06(-3.21%) |
Jul 01, 2009 | 125.83 | 127.38 | 124.31 | 126.35 | 14,687 | +1.06(+0.85%) |
Jun 30, 2009 | 126.00 | 126.85 | 124.31 | 125.29 | 25,153 | -0.35(-0.28%) |
Jun 29, 2009 | 123.83 | 125.75 | 121.87 | 125.64 | 11,979 | +0.75(+0.60%) |
Jun 26, 2009 | 120.66 | 125.62 | 120.66 | 124.89 | 39,347 | +2.15(+1.75%) |
Jun 25, 2009 | 119.35 | 122.81 | 119.06 | 122.74 | 40,302 | +3.01(+2.51%) |
Jun 24, 2009 | 120.93 | 120.93 | 118.18 | 119.73 | 27,443 | -0.98(-0.82%) |
Jun 23, 2009 | 123.55 | 126.45 | 119.87 | 120.72 | 26,612 | -0.89(-0.73%) |
Jun 22, 2009 | 122.39 | 124.31 | 120.63 | 121.61 | 31,512 | -6.22(-4.87%) |
Jun 19, 2009 | 126.41 | 128.39 | 125.30 | 127.83 | 38,321 | +2.99(+2.40%) |
Jun 18, 2009 | 124.81 | 126.28 | 123.31 | 124.84 | 26,003 | +0.72(+0.58%) |
Jun 17, 2009 | 127.50 | 130.12 | 123.44 | 124.12 | 33,706 | -4.21(-3.28%) |
Jun 16, 2009 | 130.97 | 131.76 | 128.31 | 128.33 | 12,231 | -2.74(-2.09%) |
Jun 15, 2009 | 131.47 | 133.59 | 130.79 | 131.07 | 38,849 | -0.70(-0.53%) |
Jun 12, 2009 | 131.80 | 132.66 | 128.75 | 131.77 | 10,919 | -1.45(-1.09%) |
Jun 11, 2009 | 129.37 | 133.96 | 129.37 | 133.22 | 30,397 | +3.13(+2.41%) |
Jun 10, 2009 | 131.52 | 132.04 | 129.69 | 130.09 | 19,327 | -0.34(-0.26%) |
Jun 09, 2009 | 131.25 | 131.34 | 129.60 | 130.43 | 24,967 | -0.88(-0.67%) |
Jun 08, 2009 | 130.17 | 132.44 | 128.90 | 131.31 | 29,500 | +1.63(+1.26%) |
Jun 05, 2009 | 128.99 | 130.35 | 127.38 | 129.68 | 35,410 | +1.19(+0.93%) |
Jun 04, 2009 | 124.34 | 129.05 | 123.28 | 128.49 | 28,755 | +5.91(+4.82%) |
Jun 03, 2009 | 119.55 | 124.50 | 118.47 | 122.58 | 31,148 | -0.70(-0.57%) |
Jun 02, 2009 | 122.92 | 126.00 | 121.75 | 123.29 | 43,931 | -2.78(-2.21%) |
Jun 01, 2009 | 124.31 | 127.75 | 120.59 | 126.07 | 47,422 | +1.86(+1.50%) |
May 29, 2009 | 118.35 | 125.44 | 115.50 | 124.20 | 46,267 | +4.47(+3.73%) |
May 28, 2009 | 116.37 | 120.19 | 115.65 | 119.73 | 33,790 | +3.04(+2.60%) |
May 27, 2009 | 119.99 | 121.42 | 116.48 | 116.70 | 51,025 | -3.98(-3.29%) |
May 26, 2009 | 114.80 | 120.67 | 110.85 | 120.67 | 33,138 | +4.19(+3.60%) |
May 22, 2009 | 116.25 | 118.37 | 115.23 | 116.48 | 19,436 | +0.52(+0.44%) |
May 21, 2009 | 119.06 | 119.30 | 114.68 | 115.96 | 29,632 | -3.90(-3.25%) |
May 20, 2009 | 126.00 | 126.00 | 119.40 | 119.86 | 39,216 | -5.97(-4.75%) |
May 19, 2009 | 125.89 | 128.10 | 124.71 | 125.84 | 36,328 | -0.22(-0.17%) |
May 18, 2009 | 118.43 | 127.13 | 118.40 | 126.05 | 42,357 | +8.12(+6.88%) |
May 15, 2009 | 117.35 | 121.81 | 117.20 | 117.93 | 37,895 | -2.06(-1.72%) |
May 14, 2009 | 117.91 | 122.13 | 114.09 | 120.00 | 30,565 | +5.23(+4.56%) |
May 13, 2009 | 121.59 | 121.59 | 114.23 | 114.77 | 37,091 | -7.43(-6.08%) |
May 12, 2009 | 120.07 | 126.01 | 119.58 | 122.20 | 30,146 | -2.34(-1.88%) |
May 11, 2009 | 125.96 | 129.28 | 122.49 | 124.54 | 45,509 | -5.58(-4.29%) |
May 08, 2009 | 123.21 | 130.12 | 120.75 | 130.12 | 44,355 | +9.66(+8.02%) |
May 07, 2009 | 122.76 | 126.54 | 119.04 | 120.46 | 46,616 | -0.87(-0.72%) |
May 06, 2009 | 122.47 | 122.47 | 115.04 | 121.34 | 32,859 | +2.28(+1.91%) |
May 05, 2009 | 118.87 | 121.75 | 115.69 | 119.06 | 28,604 | -0.29(-0.25%) |
May 04, 2009 | 113.57 | 119.44 | 110.03 | 119.35 | 39,526 | +7.88(+7.07%) |