Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 86.69 | 87.45 | 82.68 | 83.91 | 5,374,697 | -2.93(-3.37%) |
Oct 29, 2009 | 85.03 | 87.70 | 84.76 | 86.84 | 4,147,053 | +3.08(+3.68%) |
Oct 28, 2009 | 86.68 | 86.84 | 83.36 | 83.76 | 5,641,757 | -3.62(-4.14%) |
Oct 27, 2009 | 88.29 | 88.88 | 86.00 | 87.38 | 5,494,000 | -1.97(-2.20%) |
Oct 26, 2009 | 90.49 | 91.76 | 87.40 | 89.35 | 4,616,671 | -0.51(-0.57%) |
Oct 23, 2009 | 91.50 | 92.52 | 89.05 | 89.86 | 6,602,352 | -2.89(-3.12%) |
Oct 22, 2009 | 92.01 | 92.91 | 90.17 | 92.75 | 3,778,951 | +1.17(+1.28%) |
Oct 21, 2009 | 91.32 | 94.44 | 90.75 | 91.58 | 4,759,682 | +0.25(+0.27%) |
Oct 20, 2009 | 90.12 | 91.65 | 90.05 | 91.33 | 4,054,281 | -1.37(-1.48%) |
Oct 19, 2009 | 91.00 | 93.04 | 91.00 | 92.70 | 3,664,826 | +1.62(+1.78%) |
Oct 16, 2009 | 90.94 | 91.71 | 90.11 | 91.08 | 5,275,926 | -0.40(-0.44%) |
Oct 15, 2009 | 90.00 | 91.58 | 88.55 | 91.48 | 4,649,979 | +1.19(+1.32%) |
Oct 14, 2009 | 89.47 | 90.66 | 89.33 | 90.29 | 4,146,655 | +2.11(+2.39%) |
Oct 13, 2009 | 90.00 | 90.00 | 86.96 | 88.18 | 5,758,721 | -1.57(-1.75%) |
Oct 12, 2009 | 91.79 | 92.29 | 89.10 | 89.75 | 4,261,638 | -0.53(-0.59%) |
Oct 09, 2009 | 91.31 | 91.56 | 89.88 | 90.28 | 4,835,837 | -1.83(-1.99%) |
Oct 08, 2009 | 88.39 | 92.60 | 88.28 | 92.11 | 8,547,878 | +4.42(+5.04%) |
Oct 07, 2009 | 85.61 | 87.70 | 85.45 | 87.69 | 4,482,088 | +2.08(+2.43%) |
Oct 06, 2009 | 85.02 | 86.57 | 84.53 | 85.61 | 3,112,084 | +2.15(+2.58%) |
Oct 05, 2009 | 81.59 | 83.88 | 81.58 | 83.46 | 2,454,343 | +1.56(+1.90%) |
Oct 02, 2009 | 81.21 | 83.12 | 81.21 | 81.90 | 3,182,252 | -0.99(-1.19%) |
Oct 01, 2009 | 85.15 | 85.90 | 82.40 | 82.89 | 4,279,711 | -2.64(-3.09%) |
Sep 30, 2009 | 86.03 | 86.95 | 84.06 | 85.53 | 4,818,395 | -0.01(-0.01%) |
Sep 29, 2009 | 84.40 | 86.11 | 84.40 | 85.54 | 3,144,692 | +0.66(+0.78%) |
Sep 28, 2009 | 83.34 | 85.20 | 83.19 | 84.88 | 2,249,067 | +1.69(+2.03%) |
Sep 25, 2009 | 82.63 | 83.65 | 81.78 | 83.19 | 2,980,890 | -0.04(-0.05%) |
Sep 24, 2009 | 84.24 | 84.40 | 82.27 | 83.23 | 4,017,364 | -1.40(-1.65%) |
Sep 23, 2009 | 86.98 | 87.08 | 84.07 | 84.63 | 4,076,681 | -2.48(-2.85%) |
Sep 22, 2009 | 85.87 | 87.22 | 56.54 | 87.11 | 3,354,738 | +2.52(+2.98%) |
Sep 21, 2009 | 84.17 | 85.01 | 83.25 | 84.59 | 3,960,991 | -1.86(-2.15%) |
Sep 18, 2009 | 86.18 | 87.05 | 84.51 | 86.45 | 4,949,137 | +1.55(+1.83%) |
Sep 17, 2009 | 85.67 | 86.00 | 84.20 | 84.90 | 4,352,626 | +0.88(+1.04%) |
Sep 16, 2009 | 83.80 | 85.93 | 83.67 | 84.02 | 5,460,757 | +0.69(+0.83%) |
Sep 15, 2009 | 82.32 | 83.55 | 81.57 | 83.33 | 5,202,384 | +1.42(+1.73%) |
Sep 14, 2009 | 80.27 | 82.07 | 80.09 | 81.91 | 3,159,484 | +0.42(+0.52%) |
Sep 11, 2009 | 81.90 | 82.81 | 80.54 | 81.49 | 4,982,686 | +0.12(+0.15%) |
Sep 10, 2009 | 80.30 | 81.81 | 79.85 | 81.37 | 5,918,652 | +1.43(+1.79%) |
Sep 09, 2009 | 80.28 | 80.90 | 79.12 | 79.94 | 4,788,080 | -0.21(-0.26%) |
Sep 08, 2009 | 78.86 | 80.50 | 78.75 | 80.15 | 6,224,762 | +3.21(+4.17%) |
Sep 04, 2009 | 75.33 | 77.29 | 74.95 | 76.94 | 3,314,326 | +1.71(+2.27%) |
Sep 03, 2009 | 75.00 | 75.44 | 74.33 | 75.23 | 4,097,621 | +0.84(+1.13%) |
Sep 02, 2009 | 74.69 | 74.89 | 73.30 | 74.39 | 5,509,146 | -0.54(-0.72%) |
Sep 01, 2009 | 75.28 | 77.21 | 74.60 | 74.93 | 3,995,120 | -0.91(-1.20%) |
Aug 31, 2009 | 76.10 | 76.43 | 75.21 | 75.84 | 2,938,367 | -1.72(-2.22%) |
Aug 28, 2009 | 78.30 | 79.05 | 77.19 | 77.56 | 3,170,938 | +0.22(+0.28%) |
Aug 27, 2009 | 75.90 | 77.45 | 75.04 | 77.34 | 3,315,251 | +0.78(+1.02%) |
Aug 26, 2009 | 76.05 | 77.38 | 76.05 | 76.56 | 3,782,460 | -0.63(-0.82%) |
Aug 25, 2009 | 78.76 | 79.16 | 76.44 | 77.19 | 4,071,364 | -1.42(-1.81%) |
Aug 24, 2009 | 77.95 | 79.34 | 77.54 | 78.61 | 3,793,080 | +1.08(+1.39%) |
Aug 21, 2009 | 76.42 | 77.84 | 76.08 | 77.53 | 4,384,659 | +2.18(+2.89%) |
Aug 20, 2009 | 74.77 | 75.98 | 74.77 | 75.35 | 3,855,223 | +0.76(+1.02%) |
Aug 19, 2009 | 72.43 | 75.36 | 72.35 | 74.59 | 4,818,666 | +0.72(+0.97%) |
Aug 18, 2009 | 72.92 | 73.99 | 72.28 | 73.87 | 3,561,429 | +1.41(+1.94%) |
Aug 17, 2009 | 72.30 | 73.12 | 72.00 | 72.46 | 3,927,145 | -3.10(-4.10%) |
Aug 14, 2009 | 77.40 | 77.82 | 74.63 | 75.56 | 4,325,520 | -1.93(-2.49%) |
Aug 13, 2009 | 76.41 | 77.96 | 76.01 | 77.49 | 4,790,693 | +2.18(+2.89%) |
Aug 12, 2009 | 73.99 | 76.29 | 73.89 | 75.31 | 3,838,251 | +1.04(+1.40%) |
Aug 11, 2009 | 75.50 | 75.70 | 73.80 | 74.27 | 4,312,956 | -1.52(-2.01%) |
Aug 10, 2009 | 75.67 | 76.67 | 75.16 | 75.79 | 4,050,478 | +0.73(+0.97%) |
Aug 07, 2009 | 78.00 | 78.02 | 75.00 | 75.06 | 6,351,314 | -2.05(-2.66%) |
Aug 06, 2009 | 77.88 | 78.36 | 76.18 | 77.11 | 3,506,549 | -0.49(-0.63%) |
Aug 05, 2009 | 80.33 | 78.91 | 76.60 | 77.60 | 8,552,744 | -2.61(-3.25%) |
Aug 04, 2009 | 80.87 | 81.43 | 79.90 | 80.21 | 4,692,041 | -1.80(-2.19%) |