Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 95.31 | 95.31 | 95.26 | 95.30 | 586,480 | -0.01(-0.01%) |
Oct 29, 2009 | 95.30 | 95.31 | 95.26 | 95.31 | 546,125 | -0.01(-0.01%) |
Oct 28, 2009 | 95.31 | 95.33 | 95.29 | 95.31 | 1,523,128 | +0.02(+0.02%) |
Oct 27, 2009 | 95.29 | 95.31 | 95.27 | 95.30 | 149,386 | +0.03(+0.03%) |
Oct 26, 2009 | 95.30 | 95.30 | 95.27 | 95.27 | 108,911 | -0.02(-0.02%) |
Oct 23, 2009 | 95.30 | 95.30 | 95.29 | 95.29 | 243,480 | -0.01(-0.01%) |
Oct 22, 2009 | 95.28 | 95.31 | 95.27 | 95.30 | 145,188 | +0.01(+0.01%) |
Oct 21, 2009 | 95.26 | 95.30 | 95.25 | 95.30 | 416,305 | +0.03(+0.03%) |
Oct 20, 2009 | 95.28 | 95.28 | 95.25 | 95.27 | 695,544 | +0.00(+0.00%) |
Oct 19, 2009 | 95.27 | 95.28 | 95.25 | 95.27 | 152,082 | +0.01(+0.01%) |
Oct 16, 2009 | 95.26 | 95.28 | 95.26 | 95.26 | 105,412 | +0.00(+0.00%) |
Oct 15, 2009 | 95.26 | 95.28 | 95.26 | 95.26 | 243,348 | +0.00(+0.00%) |
Oct 14, 2009 | 95.26 | 95.28 | 95.26 | 95.26 | 222,833 | +0.00(+0.00%) |
Oct 13, 2009 | 95.26 | 95.28 | 95.25 | 95.26 | 90,666 | +0.01(+0.01%) |
Oct 12, 2009 | 95.26 | 95.28 | 95.25 | 95.25 | 129,667 | +0.00(+0.00%) |
Oct 09, 2009 | 95.27 | 95.28 | 95.25 | 95.25 | 192,543 | -0.03(-0.03%) |
Oct 08, 2009 | 95.28 | 95.30 | 95.26 | 95.28 | 203,216 | -0.01(-0.01%) |
Oct 07, 2009 | 95.29 | 95.31 | 95.27 | 95.29 | 219,946 | +0.02(+0.02%) |
Oct 06, 2009 | 95.28 | 95.29 | 95.26 | 95.27 | 176,007 | +0.03(+0.03%) |
Oct 05, 2009 | 95.26 | 95.29 | 95.25 | 95.25 | 228,331 | +0.00(+0.00%) |
Oct 02, 2009 | 95.26 | 95.26 | 95.23 | 95.25 | 237,365 | -0.02(-0.02%) |
Oct 01, 2009 | 95.27 | 95.27 | 95.23 | 95.26 | 622,546 | -0.01(-0.01%) |
Sep 30, 2009 | 95.26 | 95.31 | 95.26 | 95.27 | 636,405 | +0.02(+0.02%) |
Sep 29, 2009 | 95.25 | 95.27 | 95.25 | 95.25 | 565,777 | +0.01(+0.01%) |
Sep 28, 2009 | 95.29 | 95.31 | 95.25 | 95.25 | 1,051,569 | -0.01(-0.01%) |
Sep 25, 2009 | 95.28 | 95.28 | 95.25 | 95.25 | 754,595 | -0.01(-0.01%) |
Sep 24, 2009 | 95.28 | 95.28 | 95.26 | 95.26 | 934,035 | -0.01(-0.01%) |
Sep 23, 2009 | 95.28 | 95.30 | 95.26 | 95.27 | 769,930 | +0.00(+0.00%) |
Sep 22, 2009 | 95.25 | 95.28 | 95.25 | 95.27 | 158,899 | +0.02(+0.02%) |
Sep 21, 2009 | 95.28 | 95.28 | 95.25 | 95.25 | 190,708 | -0.02(-0.02%) |
Sep 18, 2009 | 95.29 | 95.29 | 95.26 | 95.27 | 675,869 | +0.00(+0.00%) |
Sep 17, 2009 | 95.27 | 95.29 | 95.26 | 95.27 | 169,509 | -0.02(-0.02%) |
Sep 16, 2009 | 95.27 | 95.30 | 95.26 | 95.29 | 213,930 | +0.02(+0.02%) |
Sep 15, 2009 | 95.25 | 95.29 | 95.25 | 95.27 | 112,802 | +0.01(+0.01%) |
Sep 14, 2009 | 95.26 | 95.29 | 95.25 | 95.26 | 88,081 | -0.03(-0.03%) |
Sep 11, 2009 | 95.29 | 95.30 | 95.28 | 95.29 | 190,605 | +0.03(+0.04%) |
Sep 10, 2009 | 95.26 | 95.29 | 95.25 | 95.25 | 154,410 | -0.02(-0.02%) |
Sep 09, 2009 | 95.29 | 95.29 | 95.25 | 95.27 | 281,500 | +0.03(+0.03%) |
Sep 08, 2009 | 95.25 | 95.29 | 95.25 | 95.25 | 116,742 | -0.03(-0.03%) |
Sep 04, 2009 | 95.29 | 95.29 | 95.26 | 95.27 | 138,355 | -0.01(-0.01%) |
Sep 03, 2009 | 95.29 | 95.29 | 95.25 | 95.28 | 86,145 | +0.00(+0.00%) |
Sep 02, 2009 | 95.26 | 95.28 | 95.25 | 95.28 | 434,430 | +0.08(+0.08%) |
Sep 01, 2009 | 95.22 | 95.24 | 95.19 | 95.20 | 416,010 | -0.10(-0.10%) |
Aug 31, 2009 | 95.28 | 95.30 | 95.26 | 95.30 | 163,402 | +0.03(+0.04%) |
Aug 28, 2009 | 95.28 | 95.30 | 95.26 | 95.26 | 144,906 | +0.01(+0.01%) |
Aug 27, 2009 | 95.29 | 95.30 | 95.25 | 95.25 | 199,840 | -0.04(-0.05%) |
Aug 26, 2009 | 95.27 | 95.30 | 95.26 | 95.30 | 132,963 | +0.03(+0.03%) |
Aug 25, 2009 | 95.28 | 95.28 | 95.25 | 95.27 | 200,926 | +0.01(+0.01%) |
Aug 24, 2009 | 95.25 | 95.30 | 95.25 | 95.26 | 147,829 | -0.01(-0.01%) |
Aug 21, 2009 | 95.26 | 95.28 | 95.24 | 95.27 | 321,688 | +0.01(+0.01%) |
Aug 20, 2009 | 95.30 | 95.30 | 95.26 | 95.26 | 177,438 | +0.00(+0.00%) |
Aug 19, 2009 | 95.30 | 95.30 | 95.26 | 95.26 | 187,398 | -0.01(-0.01%) |
Aug 18, 2009 | 95.27 | 95.27 | 95.25 | 95.27 | 356,409 | +0.02(+0.02%) |
Aug 17, 2009 | 95.27 | 95.27 | 95.25 | 95.25 | 73,580 | -0.01(-0.01%) |
Aug 14, 2009 | 95.27 | 95.27 | 95.25 | 95.26 | 155,853 | +0.00(+0.00%) |
Aug 13, 2009 | 95.26 | 95.27 | 95.25 | 95.26 | 124,885 | +0.01(+0.01%) |
Aug 12, 2009 | 95.26 | 95.26 | 95.25 | 95.25 | 215,622 | -0.00(-0.00%) |
Aug 11, 2009 | 95.25 | 95.25 | 95.24 | 95.25 | 132,033 | +0.02(+0.02%) |
Aug 10, 2009 | 95.24 | 95.25 | 95.24 | 95.24 | 124,098 | +0.01(+0.01%) |
Aug 07, 2009 | 95.24 | 95.25 | 95.23 | 95.23 | 147,182 | -0.03(-0.04%) |
Aug 06, 2009 | 95.26 | 95.26 | 95.24 | 95.26 | 205,792 | +0.02(+0.02%) |
Aug 05, 2009 | 95.25 | 95.26 | 95.24 | 95.25 | 285,197 | +0.02(+0.02%) |
Aug 04, 2009 | 95.25 | 95.26 | 95.23 | 95.23 | 197,698 | +0.00(+0.00%) |