Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 92.29 | 92.44 | 92.17 | 92.42 | 662,658 | +0.08(+0.09%) |
Jan 28, 2010 | 92.35 | 92.36 | 92.25 | 92.34 | 578,346 | +0.04(+0.04%) |
Jan 27, 2010 | 92.40 | 92.40 | 92.21 | 92.30 | 385,397 | -0.05(-0.06%) |
Jan 26, 2010 | 92.49 | 92.49 | 92.28 | 92.36 | 516,586 | -0.08(-0.09%) |
Jan 25, 2010 | 92.44 | 92.44 | 92.35 | 92.44 | 482,610 | -0.04(-0.04%) |
Jan 22, 2010 | 92.43 | 92.47 | 92.33 | 92.47 | 457,494 | +0.09(+0.10%) |
Jan 21, 2010 | 92.35 | 92.40 | 92.23 | 92.38 | 559,686 | +0.11(+0.12%) |
Jan 20, 2010 | 92.36 | 92.36 | 92.20 | 92.27 | 356,894 | +0.06(+0.07%) |
Jan 19, 2010 | 92.38 | 92.53 | 92.15 | 92.21 | 977,043 | -0.21(-0.23%) |
Jan 15, 2010 | 92.42 | 92.42 | 92.42 | 0 | +0.05(+0.06%) | |
Jan 14, 2010 | 92.33 | 92.36 | 92.19 | 92.36 | 548,001 | +0.11(+0.12%) |
Jan 13, 2010 | 92.30 | 92.36 | 92.20 | 92.26 | 398,876 | -0.11(-0.12%) |
Jan 12, 2010 | 92.25 | 92.37 | 92.25 | 92.37 | 467,175 | +0.03(+0.03%) |
Jan 11, 2010 | 92.28 | 92.38 | 92.23 | 92.35 | 576,004 | +0.08(+0.09%) |
Jan 08, 2010 | 92.28 | 92.29 | 92.08 | 92.27 | 429,575 | +0.11(+0.12%) |
Jan 07, 2010 | 92.12 | 92.16 | 91.97 | 92.15 | 500,588 | +0.02(+0.02%) |
Jan 06, 2010 | 92.14 | 92.14 | 91.86 | 92.14 | 523,953 | +0.00(+0.00%) |
Jan 05, 2010 | 92.03 | 92.14 | 91.94 | 92.14 | 580,116 | +0.20(+0.22%) |
Jan 04, 2010 | 91.96 | 91.99 | 91.84 | 91.93 | 682,002 | +0.05(+0.06%) |
Dec 31, 2009 | 91.88 | 91.88 | 91.88 | 0 | -0.03(-0.03%) | |
Dec 30, 2009 | 91.96 | 91.98 | 91.79 | 91.91 | 410,726 | -0.04(-0.05%) |
Dec 29, 2009 | 91.95 | 92.14 | 91.83 | 91.95 | 510,519 | -0.19(-0.20%) |
Dec 28, 2009 | 92.24 | 92.36 | 92.14 | 92.14 | 410,430 | -0.12(-0.13%) |
Dec 24, 2009 | 92.26 | 92.36 | 92.24 | 92.26 | 199,555 | -0.02(-0.02%) |
Dec 23, 2009 | 92.37 | 92.41 | 92.24 | 92.28 | 569,233 | -0.11(-0.11%) |
Dec 22, 2009 | 92.27 | 92.56 | 92.24 | 92.38 | 430,161 | +0.04(+0.04%) |
Dec 21, 2009 | 92.23 | 92.42 | 92.23 | 92.35 | 402,868 | -0.10(-0.11%) |
Dec 18, 2009 | 92.43 | 92.50 | 92.32 | 92.44 | 324,974 | +0.06(+0.07%) |
Dec 17, 2009 | 92.16 | 92.43 | 92.16 | 92.38 | 360,730 | +0.05(+0.06%) |
Dec 16, 2009 | 92.35 | 92.38 | 92.17 | 92.33 | 479,806 | +0.07(+0.08%) |
Dec 15, 2009 | 92.22 | 92.38 | 92.14 | 92.26 | 649,071 | -0.15(-0.16%) |
Dec 14, 2009 | 92.44 | 92.44 | 92.35 | 92.41 | 459,717 | +0.04(+0.05%) |
Dec 11, 2009 | 92.41 | 92.42 | 92.24 | 92.36 | 540,049 | +0.00(+0.00%) |
Dec 10, 2009 | 92.35 | 92.49 | 92.28 | 92.36 | 691,609 | -0.01(-0.01%) |
Dec 09, 2009 | 92.53 | 92.58 | 92.20 | 92.37 | 573,428 | +0.02(+0.02%) |
Dec 08, 2009 | 92.00 | 92.36 | 92.00 | 92.36 | 835,922 | +0.20(+0.22%) |
Dec 07, 2009 | 92.14 | 92.16 | 92.02 | 92.15 | 364,417 | +0.12(+0.13%) |
Dec 04, 2009 | 92.14 | 92.30 | 91.97 | 92.03 | 453,743 | -0.22(-0.24%) |
Dec 03, 2009 | 91.94 | 92.26 | 91.94 | 92.25 | 270,215 | +0.05(+0.06%) |
Dec 02, 2009 | 92.31 | 92.31 | 92.10 | 92.20 | 346,193 | +0.00(+0.00%) |
Dec 01, 2009 | 92.29 | 92.29 | 92.09 | 92.20 | 505,317 | -0.14(-0.15%) |
Nov 30, 2009 | 92.43 | 92.50 | 92.22 | 92.34 | 779,915 | -0.17(-0.18%) |
Nov 27, 2009 | 92.58 | 92.58 | 92.36 | 92.51 | 127,729 | +0.03(+0.03%) |
Nov 25, 2009 | 92.47 | 92.51 | 92.39 | 92.48 | 567,377 | -0.03(-0.03%) |
Nov 24, 2009 | 92.39 | 92.56 | 92.29 | 92.51 | 625,206 | +0.12(+0.13%) |
Nov 23, 2009 | 92.37 | 92.38 | 92.18 | 92.38 | 861,908 | +0.06(+0.07%) |
Nov 20, 2009 | 92.43 | 92.43 | 92.28 | 92.32 | 422,151 | -0.04(-0.04%) |
Nov 19, 2009 | 92.21 | 92.38 | 92.21 | 92.36 | 537,308 | -0.03(-0.03%) |
Nov 18, 2009 | 92.39 | 92.39 | 92.17 | 92.38 | 682,954 | -0.10(-0.11%) |
Nov 17, 2009 | 92.44 | 92.48 | 92.34 | 92.48 | 492,015 | +0.00(+0.00%) |
Nov 16, 2009 | 92.38 | 92.49 | 92.29 | 92.48 | 429,991 | +0.23(+0.25%) |
Nov 13, 2009 | 92.46 | 92.46 | 92.06 | 92.25 | 562,616 | -0.20(-0.22%) |
Nov 12, 2009 | 92.59 | 92.62 | 92.36 | 92.45 | 667,996 | -0.05(-0.06%) |
Nov 11, 2009 | 92.46 | 92.58 | 92.34 | 92.51 | 334,596 | +0.16(+0.17%) |
Nov 10, 2009 | 92.21 | 92.44 | 92.17 | 92.35 | 540,955 | +0.12(+0.13%) |
Nov 09, 2009 | 92.14 | 92.22 | 92.03 | 92.22 | 458,518 | +0.13(+0.14%) |
Nov 06, 2009 | 92.08 | 92.15 | 91.95 | 92.09 | 322,720 | -0.02(-0.02%) |
Nov 05, 2009 | 92.11 | 92.14 | 91.98 | 92.11 | 546,898 | +0.19(+0.20%) |
Nov 04, 2009 | 91.92 | 92.13 | 91.78 | 91.92 | 476,002 | +0.15(+0.16%) |
Nov 03, 2009 | 91.87 | 92.03 | 91.68 | 91.77 | 1,034,120 | +0.12(+0.13%) |