Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 84.63 | 86.45 | 84.37 | 85.39 | 3,929,701 | +0.48(+0.56%) |
Nov 27, 2009 | 84.00 | 85.59 | 83.15 | 84.91 | 1,789,960 | -1.45(-1.68%) |
Nov 25, 2009 | 85.07 | 86.50 | 84.96 | 86.36 | 3,316,485 | +0.93(+1.09%) |
Nov 24, 2009 | 84.82 | 85.76 | 84.05 | 85.43 | 2,351,424 | +0.43(+0.51%) |
Nov 23, 2009 | 85.72 | 87.46 | 84.88 | 85.00 | 5,470,028 | +1.20(+1.43%) |
Nov 20, 2009 | 84.83 | 85.13 | 83.43 | 83.80 | 5,244,755 | -1.42(-1.67%) |
Nov 19, 2009 | 86.88 | 87.32 | 84.93 | 85.22 | 4,127,253 | -2.07(-2.37%) |
Nov 18, 2009 | 89.37 | 89.44 | 86.87 | 87.29 | 3,961,811 | -1.78(-2.00%) |
Nov 17, 2009 | 89.45 | 89.57 | 87.65 | 89.07 | 2,812,828 | -0.45(-0.50%) |
Nov 16, 2009 | 89.13 | 90.54 | 88.64 | 89.52 | 4,256,653 | +2.21(+2.53%) |
Nov 13, 2009 | 87.27 | 88.66 | 86.25 | 87.31 | 3,144,311 | -0.06(-0.07%) |
Nov 12, 2009 | 88.89 | 89.98 | 86.82 | 87.37 | 3,562,284 | -2.46(-2.74%) |
Nov 11, 2009 | 89.55 | 90.91 | 89.20 | 89.83 | 3,854,196 | +1.33(+1.50%) |
Nov 10, 2009 | 87.99 | 89.02 | 87.09 | 88.50 | 2,797,714 | +0.35(+0.40%) |
Nov 09, 2009 | 87.70 | 88.79 | 87.11 | 88.15 | 3,727,885 | +2.75(+3.22%) |
Nov 06, 2009 | 84.65 | 86.92 | 84.36 | 85.40 | 2,946,805 | +0.05(+0.06%) |
Nov 05, 2009 | 85.02 | 86.24 | 84.46 | 85.35 | 2,728,413 | +0.94(+1.11%) |
Nov 04, 2009 | 85.60 | 87.29 | 84.10 | 84.41 | 6,202,730 | -1.50(-1.75%) |
Nov 03, 2009 | 82.64 | 86.60 | 82.60 | 85.91 | 7,960,426 | +1.67(+1.98%) |
Nov 02, 2009 | 84.69 | 85.95 | 82.61 | 84.24 | 4,849,048 | +0.33(+0.39%) |
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%) |