Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 81.74 | 83.70 | 81.48 | 81.49 | 907,212 | -0.30(-0.37%) |
Oct 29, 2009 | 80.93 | 81.89 | 80.47 | 81.79 | 501,863 | +1.55(+1.93%) |
Oct 28, 2009 | 80.09 | 81.76 | 79.61 | 80.24 | 814,584 | +0.50(+0.63%) |
Oct 27, 2009 | 81.58 | 82.08 | 79.02 | 79.74 | 912,530 | -1.83(-2.24%) |
Oct 26, 2009 | 82.68 | 84.00 | 81.13 | 81.57 | 826,898 | -0.78(-0.95%) |
Oct 23, 2009 | 82.81 | 82.84 | 81.72 | 82.35 | 2,544,277 | -7.17(-8.01%) |
Oct 22, 2009 | 82.82 | 90.33 | 82.58 | 89.52 | 2,882,569 | +4.04(+4.73%) |
Oct 21, 2009 | 89.00 | 89.02 | 85.06 | 85.48 | 1,147,175 | -3.66(-4.11%) |
Oct 20, 2009 | 88.75 | 89.69 | 88.54 | 89.14 | 749,061 | -2.31(-2.53%) |
Oct 19, 2009 | 90.88 | 91.76 | 90.00 | 91.45 | 490,507 | +0.92(+1.02%) |
Oct 16, 2009 | 90.74 | 91.18 | 89.55 | 90.53 | 588,859 | -0.50(-0.55%) |
Oct 15, 2009 | 91.99 | 92.48 | 90.33 | 91.03 | 573,475 | -1.22(-1.32%) |
Oct 14, 2009 | 92.68 | 93.00 | 91.36 | 92.25 | 375,699 | +0.53(+0.58%) |
Oct 13, 2009 | 90.69 | 92.20 | 89.41 | 91.72 | 434,792 | +0.98(+1.08%) |
Oct 12, 2009 | 91.83 | 92.20 | 90.35 | 90.74 | 347,393 | -1.04(-1.13%) |
Oct 09, 2009 | 91.85 | 92.27 | 91.11 | 91.78 | 187,639 | +0.07(+0.08%) |
Oct 08, 2009 | 92.10 | 92.79 | 91.18 | 91.71 | 307,024 | +0.31(+0.34%) |
Oct 07, 2009 | 91.99 | 93.20 | 90.57 | 91.40 | 354,553 | -0.34(-0.37%) |
Oct 06, 2009 | 92.83 | 93.62 | 91.46 | 91.74 | 507,418 | -0.72(-0.78%) |
Oct 05, 2009 | 92.52 | 94.10 | 91.79 | 92.46 | 331,024 | +0.49(+0.53%) |
Oct 02, 2009 | 92.07 | 93.35 | 90.79 | 91.97 | 407,891 | -1.28(-1.37%) |
Oct 01, 2009 | 96.75 | 97.11 | 93.07 | 93.25 | 949,572 | -3.80(-3.92%) |
Sep 30, 2009 | 96.11 | 97.81 | 95.25 | 97.05 | 707,642 | +0.68(+0.71%) |
Sep 29, 2009 | 92.60 | 98.66 | 92.60 | 96.37 | 1,013,149 | +3.72(+4.02%) |
Sep 28, 2009 | 92.03 | 92.99 | 91.70 | 92.65 | 167,383 | +0.96(+1.05%) |
Sep 25, 2009 | 92.94 | 92.94 | 91.60 | 91.69 | 252,489 | -1.11(-1.20%) |
Sep 24, 2009 | 92.98 | 93.53 | 91.57 | 92.80 | 365,862 | +0.66(+0.72%) |
Sep 23, 2009 | 93.36 | 94.00 | 92.14 | 92.14 | 522,455 | -0.78(-0.84%) |
Sep 22, 2009 | 93.16 | 93.49 | 92.00 | 92.92 | 282,921 | +0.14(+0.15%) |
Sep 21, 2009 | 92.84 | 93.39 | 91.64 | 92.78 | 260,650 | -0.89(-0.95%) |
Sep 18, 2009 | 91.49 | 95.18 | 90.91 | 93.67 | 679,241 | +2.66(+2.92%) |
Sep 17, 2009 | 90.00 | 91.40 | 89.46 | 91.01 | 306,167 | +1.44(+1.61%) |
Sep 16, 2009 | 90.01 | 91.56 | 89.30 | 89.57 | 391,388 | +0.14(+0.16%) |
Sep 15, 2009 | 88.38 | 89.68 | 87.52 | 89.43 | 250,851 | +1.45(+1.65%) |
Sep 14, 2009 | 87.12 | 88.30 | 86.81 | 87.98 | 286,144 | +0.39(+0.45%) |
Sep 11, 2009 | 89.24 | 89.47 | 87.00 | 87.59 | 467,489 | -1.26(-1.42%) |
Sep 10, 2009 | 88.16 | 89.85 | 87.63 | 88.85 | 357,240 | +0.67(+0.76%) |
Sep 09, 2009 | 87.17 | 88.33 | 86.43 | 88.18 | 339,993 | +0.76(+0.87%) |
Sep 08, 2009 | 86.14 | 88.62 | 85.60 | 87.42 | 562,930 | +1.60(+1.86%) |
Sep 04, 2009 | 84.68 | 86.08 | 84.00 | 85.82 | 519,740 | +1.32(+1.56%) |
Sep 03, 2009 | 82.16 | 84.51 | 81.13 | 84.50 | 553,258 | +2.90(+3.55%) |
Sep 02, 2009 | 80.88 | 82.24 | 80.15 | 81.60 | 402,709 | +0.38(+0.47%) |
Sep 01, 2009 | 83.51 | 85.10 | 81.03 | 81.22 | 643,621 | -2.66(-3.17%) |
Aug 31, 2009 | 84.47 | 85.39 | 83.57 | 83.88 | 233,535 | -1.18(-1.39%) |
Aug 28, 2009 | 85.47 | 85.99 | 84.16 | 85.06 | 202,950 | +0.00(+0.00%) |
Aug 27, 2009 | 85.83 | 85.84 | 83.65 | 85.06 | 355,732 | -0.04(-0.05%) |
Aug 26, 2009 | 85.85 | 86.94 | 85.00 | 85.10 | 400,239 | -0.95(-1.10%) |
Aug 25, 2009 | 87.14 | 87.98 | 85.71 | 86.05 | 260,814 | -1.00(-1.15%) |
Aug 24, 2009 | 89.49 | 89.49 | 86.81 | 87.05 | 362,260 | -1.62(-1.83%) |
Aug 21, 2009 | 89.25 | 89.70 | 88.33 | 88.67 | 254,288 | +0.22(+0.25%) |
Aug 20, 2009 | 86.41 | 89.80 | 86.20 | 88.45 | 485,600 | +2.19(+2.54%) |
Aug 19, 2009 | 85.31 | 87.25 | 84.60 | 86.26 | 487,378 | +0.00(+0.00%) |
Aug 18, 2009 | 86.44 | 86.94 | 84.98 | 86.26 | 360,067 | +1.88(+2.23%) |
Aug 17, 2009 | 86.72 | 86.72 | 83.15 | 84.38 | 459,745 | -3.57(-4.06%) |
Aug 14, 2009 | 90.75 | 90.91 | 86.80 | 87.95 | 638,477 | -2.79(-3.07%) |
Aug 13, 2009 | 91.13 | 91.34 | 89.60 | 90.74 | 417,399 | -0.37(-0.41%) |
Aug 12, 2009 | 90.71 | 92.53 | 89.59 | 91.11 | 450,091 | -1.26(-1.36%) |
Aug 11, 2009 | 93.39 | 93.88 | 91.80 | 92.37 | 346,307 | -1.26(-1.35%) |
Aug 10, 2009 | 93.23 | 93.76 | 92.30 | 93.63 | 296,501 | -0.07(-0.07%) |
Aug 07, 2009 | 93.74 | 94.50 | 91.57 | 93.70 | 643,285 | +0.44(+0.47%) |
Aug 06, 2009 | 96.31 | 96.85 | 92.55 | 93.26 | 622,326 | -3.34(-3.46%) |
Aug 05, 2009 | 96.73 | 97.04 | 95.97 | 96.60 | 250,059 | -0.28(-0.29%) |
Aug 04, 2009 | 94.96 | 97.15 | 94.86 | 96.88 | 443,799 | +1.88(+1.98%) |