Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 114.92 | 115.15 | 113.56 | 114.43 | 472,146 | -3.09(-2.63%) |
Aug 28, 2009 | 118.11 | 119.11 | 116.38 | 117.52 | 702,007 | +0.65(+0.56%) |
Aug 27, 2009 | 115.64 | 117.46 | 113.90 | 116.87 | 797,370 | +0.23(+0.20%) |
Aug 26, 2009 | 116.16 | 117.10 | 114.73 | 116.64 | 501,241 | -0.26(-0.22%) |
Aug 25, 2009 | 119.70 | 119.96 | 116.19 | 116.90 | 650,373 | -2.27(-1.91%) |
Aug 24, 2009 | 119.11 | 120.41 | 118.43 | 119.18 | 734,524 | +1.01(+0.85%) |
Aug 21, 2009 | 115.86 | 118.53 | 115.70 | 118.17 | 220,815 | +3.41(+2.97%) |
Aug 20, 2009 | 113.78 | 115.34 | 113.26 | 114.76 | 282,487 | +1.10(+0.97%) |
Aug 19, 2009 | 110.34 | 114.79 | 109.85 | 113.65 | 742,222 | +1.92(+1.72%) |
Aug 18, 2009 | 110.27 | 111.96 | 109.95 | 111.74 | 768,814 | +1.53(+1.39%) |
Aug 17, 2009 | 111.48 | 111.48 | 109.14 | 110.21 | 309,934 | -4.06(-3.56%) |
Aug 14, 2009 | 116.03 | 116.22 | 112.81 | 114.27 | 1,224,616 | -1.92(-1.65%) |
Aug 13, 2009 | 115.44 | 116.81 | 113.52 | 116.19 | 1,094,474 | +1.75(+1.53%) |
Aug 12, 2009 | 113.46 | 115.25 | 113.46 | 114.43 | 772,239 | +0.62(+0.54%) |
Aug 11, 2009 | 115.83 | 115.83 | 113.69 | 113.82 | 480,089 | -2.63(-2.26%) |
Aug 10, 2009 | 114.95 | 116.84 | 114.54 | 116.45 | 496,213 | +1.04(+0.90%) |
Aug 07, 2009 | 116.06 | 116.51 | 114.27 | 115.41 | 550,526 | +1.07(+0.94%) |
Aug 06, 2009 | 117.03 | 117.16 | 113.78 | 114.34 | 887,348 | -2.50(-2.14%) |
Aug 05, 2009 | 117.78 | 118.11 | 116.03 | 116.84 | 755,212 | -0.43(-0.36%) |
Aug 04, 2009 | 117.62 | 118.72 | 116.03 | 117.26 | 432,581 | -0.58(-0.49%) |
Aug 03, 2009 | 115.18 | 118.50 | 115.15 | 117.85 | 733,685 | +4.36(+3.84%) |
Jul 31, 2009 | 111.48 | 114.24 | 110.83 | 113.49 | 359,531 | +1.11(+0.98%) |
Jul 30, 2009 | 111.51 | 113.52 | 110.34 | 112.39 | 622,687 | +2.96(+2.70%) |
Jul 29, 2009 | 110.57 | 110.89 | 107.90 | 109.43 | 594,068 | -2.92(-2.60%) |
Jul 28, 2009 | 111.61 | 113.49 | 109.98 | 112.35 | 673,833 | -2.02(-1.76%) |
Jul 27, 2009 | 113.69 | 114.95 | 112.91 | 114.37 | 188,481 | +0.16(+0.14%) |
Jul 24, 2009 | 111.96 | 114.24 | 111.54 | 114.21 | 555 | +1.82(+1.62%) |
Jul 23, 2009 | 108.36 | 112.68 | 107.84 | 112.39 | 813,378 | +4.32(+4.00%) |
Jul 22, 2009 | 107.84 | 109.01 | 106.37 | 108.06 | 621,365 | -0.68(-0.63%) |
Jul 21, 2009 | 109.23 | 109.79 | 106.70 | 108.75 | 697,582 | +1.04(+0.97%) |
Jul 20, 2009 | 106.31 | 108.19 | 105.72 | 107.71 | 439,643 | +2.31(+2.19%) |
Jul 17, 2009 | 104.33 | 106.24 | 103.29 | 105.40 | 1,469,452 | +1.01(+0.96%) |
Jul 16, 2009 | 101.40 | 104.81 | 101.08 | 104.39 | 532,461 | +2.34(+2.29%) |
Jul 15, 2009 | 100.56 | 102.57 | 100.46 | 102.05 | 416,143 | +3.41(+3.46%) |
Jul 14, 2009 | 96.85 | 98.70 | 96.69 | 98.64 | 585,567 | +2.18(+2.26%) |
Jul 13, 2009 | 93.63 | 96.46 | 93.41 | 96.46 | 433,122 | +1.89(+1.99%) |
Jul 10, 2009 | 93.60 | 95.03 | 92.27 | 94.58 | 796,031 | -0.84(-0.89%) |
Jul 09, 2009 | 93.47 | 96.92 | 93.47 | 95.42 | 730,615 | +2.76(+2.98%) |
Jul 08, 2009 | 93.54 | 94.74 | 90.68 | 92.66 | 864,517 | -0.91(-0.97%) |
Jul 07, 2009 | 95.78 | 96.04 | 93.28 | 93.57 | 775,557 | -2.60(-2.70%) |
Jul 06, 2009 | 97.21 | 97.21 | 93.63 | 96.17 | 704,006 | -2.89(-2.92%) |
Jul 02, 2009 | 101.08 | 101.66 | 98.77 | 99.06 | 517,777 | -4.00(-3.88%) |
Jul 01, 2009 | 104.29 | 105.63 | 103.03 | 103.06 | 1,065,518 | -0.03(-0.03%) |
Jun 30, 2009 | 103.25 | 104.81 | 100.69 | 103.09 | 950,276 | +0.52(+0.51%) |
Jun 29, 2009 | 102.21 | 103.71 | 102.02 | 102.57 | 853,222 | +1.23(+1.22%) |
Jun 26, 2009 | 102.41 | 102.44 | 101.04 | 101.34 | 645,151 | -1.36(-1.33%) |
Jun 25, 2009 | 101.79 | 102.86 | 101.60 | 102.70 | 826,773 | +2.63(+2.63%) |
Jun 24, 2009 | 100.56 | 102.08 | 99.42 | 100.07 | 406,259 | +0.42(+0.42%) |
Jun 23, 2009 | 99.91 | 101.08 | 97.70 | 99.65 | 763,747 | +0.10(+0.10%) |
Jun 22, 2009 | 104.65 | 104.91 | 99.22 | 99.55 | 950,136 | -6.82(-6.42%) |
Jun 19, 2009 | 109.46 | 109.82 | 105.69 | 106.37 | 553,109 | -2.05(-1.89%) |
Jun 18, 2009 | 109.27 | 110.50 | 107.64 | 108.42 | 408,315 | -1.20(-1.10%) |
Jun 17, 2009 | 111.96 | 111.96 | 107.25 | 109.62 | 1,266,697 | -2.53(-2.26%) |
Jun 16, 2009 | 116.35 | 117.23 | 111.64 | 112.16 | 832,899 | -3.19(-2.76%) |
Jun 15, 2009 | 117.00 | 117.91 | 113.49 | 115.34 | 434,417 | -2.80(-2.37%) |
Jun 12, 2009 | 117.98 | 118.59 | 116.12 | 118.14 | 363,843 | -1.40(-1.17%) |
Jun 11, 2009 | 118.14 | 122.12 | 117.68 | 119.54 | 822,857 | +2.05(+1.74%) |
Jun 10, 2009 | 118.40 | 118.98 | 115.60 | 117.49 | 1,072,075 | +0.94(+0.81%) |
Jun 09, 2009 | 117.10 | 117.88 | 114.92 | 116.55 | 443,367 | +0.39(+0.34%) |
Jun 08, 2009 | 115.83 | 116.84 | 113.69 | 116.16 | 370,315 | -0.36(-0.31%) |
Jun 05, 2009 | 118.98 | 119.57 | 115.51 | 116.51 | 499,137 | -1.23(-1.05%) |
Jun 04, 2009 | 115.57 | 118.33 | 115.05 | 117.75 | 508,446 | +3.19(+2.78%) |
Jun 03, 2009 | 119.80 | 119.80 | 112.54 | 114.56 | 560,364 | -7.44(-6.10%) |
Jun 02, 2009 | 122.72 | 123.01 | 120.64 | 122.01 | 482,581 | -2.31(-1.86%) |