Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2009 | 92.06 | 92.06 | 91.60 | 91.65 | 670,265 | -0.50(-0.55%) |
Oct 30, 2009 | 92.14 | 92.16 | 91.98 | 92.15 | 585,500 | +0.09(+0.10%) |
Oct 29, 2009 | 92.15 | 92.15 | 91.90 | 92.06 | 767,475 | -0.05(-0.06%) |
Oct 28, 2009 | 92.13 | 92.19 | 92.01 | 92.12 | 637,338 | -0.02(-0.02%) |
Oct 27, 2009 | 92.13 | 92.25 | 91.98 | 92.14 | 1,078,303 | +0.05(+0.06%) |
Oct 26, 2009 | 92.04 | 92.13 | 91.84 | 92.08 | 714,051 | +0.00(+0.00%) |
Oct 23, 2009 | 91.94 | 92.09 | 91.91 | 92.08 | 598,757 | +0.11(+0.12%) |
Oct 22, 2009 | 91.89 | 92.06 | 91.80 | 91.97 | 706,927 | +0.06(+0.07%) |
Oct 21, 2009 | 91.90 | 91.93 | 91.78 | 91.91 | 410,638 | -0.06(-0.07%) |
Oct 20, 2009 | 91.77 | 91.97 | 91.75 | 91.97 | 608,217 | +0.07(+0.08%) |
Oct 19, 2009 | 91.77 | 91.90 | 91.59 | 91.90 | 500,632 | +0.06(+0.07%) |
Oct 16, 2009 | 91.80 | 91.84 | 91.52 | 91.83 | 548,107 | +0.02(+0.02%) |
Oct 15, 2009 | 91.81 | 91.86 | 91.65 | 91.82 | 644,449 | -0.06(-0.07%) |
Oct 14, 2009 | 91.84 | 91.90 | 91.74 | 91.88 | 644,895 | +0.09(+0.10%) |
Oct 13, 2009 | 91.79 | 91.79 | 91.60 | 91.79 | 537,551 | +0.07(+0.08%) |
Oct 12, 2009 | 91.61 | 91.72 | 91.54 | 91.72 | 273,563 | +0.07(+0.08%) |
Oct 09, 2009 | 91.91 | 91.91 | 91.47 | 91.65 | 453,113 | -0.18(-0.19%) |
Oct 08, 2009 | 91.98 | 91.98 | 91.67 | 91.83 | 359,197 | +0.02(+0.02%) |
Oct 07, 2009 | 91.76 | 91.86 | 91.76 | 91.81 | 332,805 | +0.03(+0.03%) |
Oct 06, 2009 | 91.83 | 91.84 | 91.73 | 91.78 | 401,588 | -0.03(-0.03%) |
Oct 05, 2009 | 91.97 | 91.98 | 91.69 | 91.81 | 526,341 | +0.06(+0.07%) |
Oct 02, 2009 | 92.18 | 92.18 | 91.68 | 91.75 | 632,970 | -0.02(-0.02%) |
Oct 01, 2009 | 92.16 | 92.24 | 91.66 | 91.76 | 690,158 | -0.48(-0.52%) |
Sep 30, 2009 | 92.26 | 92.33 | 92.04 | 92.24 | 966,913 | +0.19(+0.20%) |
Sep 29, 2009 | 92.14 | 92.14 | 91.94 | 92.06 | 652,464 | +0.02(+0.02%) |
Sep 28, 2009 | 92.21 | 92.21 | 91.94 | 92.04 | 435,338 | -0.17(-0.18%) |
Sep 25, 2009 | 92.22 | 92.25 | 92.06 | 92.21 | 661,314 | -0.03(-0.03%) |
Sep 24, 2009 | 91.86 | 92.25 | 91.86 | 92.23 | 573,326 | +0.23(+0.25%) |
Sep 23, 2009 | 92.05 | 92.09 | 91.88 | 92.00 | 741,982 | +0.04(+0.05%) |
Sep 22, 2009 | 92.20 | 92.24 | 91.80 | 91.96 | 713,010 | -0.20(-0.22%) |
Sep 21, 2009 | 92.19 | 92.29 | 92.00 | 92.16 | 528,037 | +0.11(+0.12%) |
Sep 18, 2009 | 92.25 | 92.25 | 91.91 | 92.05 | 702,172 | -0.28(-0.31%) |
Sep 17, 2009 | 92.19 | 92.34 | 92.03 | 92.33 | 548,573 | +0.42(+0.45%) |
Sep 16, 2009 | 92.11 | 92.19 | 91.74 | 91.91 | 681,025 | -0.11(-0.12%) |
Sep 15, 2009 | 92.25 | 92.25 | 91.90 | 92.02 | 453,217 | -0.11(-0.12%) |
Sep 14, 2009 | 92.17 | 92.21 | 91.65 | 92.14 | 576,939 | +0.20(+0.22%) |
Sep 11, 2009 | 92.29 | 92.44 | 91.87 | 91.93 | 748,075 | -0.40(-0.43%) |
Sep 10, 2009 | 92.21 | 92.44 | 92.18 | 92.33 | 404,850 | +0.10(+0.11%) |
Sep 09, 2009 | 92.21 | 92.27 | 92.12 | 92.23 | 622,381 | -0.02(-0.02%) |
Sep 08, 2009 | 92.24 | 92.28 | 92.12 | 92.25 | 471,904 | +0.18(+0.19%) |
Sep 04, 2009 | 92.14 | 92.28 | 91.69 | 92.07 | 495,589 | -0.18(-0.19%) |
Sep 03, 2009 | 91.79 | 92.26 | 91.79 | 92.25 | 506,020 | +0.27(+0.29%) |
Sep 02, 2009 | 92.21 | 92.22 | 91.87 | 91.98 | 348,963 | -0.06(-0.07%) |