Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 92.01 | 92.09 | 91.67 | 92.05 | 469,917 | -0.16(-0.17%) |
Aug 31, 2009 | 92.04 | 92.21 | 91.93 | 92.21 | 503,227 | +0.10(+0.11%) |
Aug 28, 2009 | 92.01 | 92.11 | 91.91 | 92.11 | 468,051 | +0.09(+0.10%) |
Aug 27, 2009 | 91.68 | 92.05 | 91.68 | 92.02 | 698,084 | +0.20(+0.22%) |
Aug 26, 2009 | 91.93 | 91.93 | 91.73 | 91.82 | 487,542 | -0.18(-0.19%) |
Aug 25, 2009 | 91.93 | 92.01 | 91.79 | 91.99 | 551,788 | +0.11(+0.12%) |
Aug 24, 2009 | 91.81 | 91.90 | 91.66 | 91.89 | 391,209 | +0.04(+0.04%) |
Aug 21, 2009 | 91.83 | 91.85 | 91.58 | 91.85 | 497,684 | +0.11(+0.12%) |
Aug 20, 2009 | 91.89 | 91.90 | 91.44 | 91.75 | 479,310 | -0.02(-0.02%) |
Aug 19, 2009 | 91.73 | 91.79 | 91.31 | 91.76 | 332,167 | +0.30(+0.33%) |
Aug 18, 2009 | 91.90 | 92.05 | 91.27 | 91.46 | 641,442 | -0.61(-0.67%) |
Aug 17, 2009 | 92.43 | 92.43 | 91.56 | 92.08 | 539,734 | -0.19(-0.21%) |
Aug 14, 2009 | 92.32 | 92.52 | 92.25 | 92.27 | 411,723 | +0.11(+0.12%) |
Aug 13, 2009 | 92.32 | 92.48 | 92.15 | 92.16 | 429,473 | +0.07(+0.08%) |
Aug 12, 2009 | 92.14 | 92.33 | 92.06 | 92.09 | 489,697 | +0.05(+0.06%) |
Aug 11, 2009 | 92.20 | 92.22 | 92.00 | 92.04 | 402,774 | -0.01(-0.01%) |
Aug 10, 2009 | 92.06 | 92.24 | 91.95 | 92.05 | 436,803 | +0.01(+0.01%) |
Aug 07, 2009 | 91.95 | 92.14 | 91.80 | 92.04 | 543,430 | -0.06(-0.07%) |
Aug 06, 2009 | 92.06 | 92.29 | 91.99 | 92.10 | 487,764 | -0.04(-0.05%) |
Aug 05, 2009 | 92.00 | 92.44 | 91.98 | 92.14 | 401,657 | +0.05(+0.06%) |
Aug 04, 2009 | 92.14 | 92.30 | 91.94 | 92.09 | 437,867 | +0.09(+0.10%) |
Aug 03, 2009 | 91.92 | 92.38 | 91.78 | 92.00 | 491,475 | -0.15(-0.16%) |
Jul 31, 2009 | 92.08 | 92.25 | 92.01 | 92.15 | 350,159 | +0.42(+0.45%) |
Jul 30, 2009 | 91.89 | 91.98 | 91.65 | 91.74 | 503,047 | +0.04(+0.05%) |
Jul 29, 2009 | 91.91 | 92.17 | 91.69 | 91.69 | 344,268 | -0.08(-0.09%) |
Jul 28, 2009 | 91.87 | 91.97 | 91.51 | 91.77 | 592,576 | -0.58(-0.63%) |
Jul 27, 2009 | 91.94 | 92.36 | 91.76 | 92.36 | 717,722 | +0.32(+0.35%) |
Jul 24, 2009 | 91.72 | 92.11 | 91.64 | 92.04 | 579 | +0.31(+0.34%) |
Jul 23, 2009 | 91.94 | 92.08 | 91.63 | 91.73 | 576,666 | -0.11(-0.12%) |
Jul 22, 2009 | 91.89 | 91.89 | 91.69 | 91.83 | 702,924 | +0.14(+0.15%) |
Jul 21, 2009 | 91.67 | 91.84 | 91.38 | 91.69 | 368,859 | +0.04(+0.04%) |
Jul 20, 2009 | 91.75 | 91.80 | 91.47 | 91.66 | 434,692 | +0.11(+0.13%) |
Jul 17, 2009 | 91.59 | 91.78 | 91.54 | 91.54 | 530,999 | +0.00(+0.00%) |
Jul 16, 2009 | 91.50 | 91.71 | 91.33 | 91.54 | 483,942 | +0.34(+0.37%) |
Jul 15, 2009 | 91.37 | 91.38 | 91.21 | 91.21 | 402,403 | +0.18(+0.19%) |
Jul 14, 2009 | 91.50 | 91.57 | 91.03 | 91.03 | 326,333 | -0.47(-0.51%) |
Jul 13, 2009 | 91.51 | 91.62 | 91.45 | 91.50 | 631,832 | +0.25(+0.27%) |
Jul 10, 2009 | 91.40 | 91.50 | 91.12 | 91.25 | 400,132 | -0.01(-0.01%) |
Jul 09, 2009 | 91.29 | 91.60 | 91.16 | 91.26 | 370,338 | +0.19(+0.21%) |
Jul 08, 2009 | 91.21 | 91.34 | 91.07 | 91.07 | 281,000 | +0.02(+0.02%) |
Jul 07, 2009 | 91.64 | 91.64 | 91.05 | 91.05 | 256,869 | -0.57(-0.63%) |
Jul 06, 2009 | 91.09 | 91.71 | 90.99 | 91.62 | 310,719 | +0.62(+0.68%) |
Jul 02, 2009 | 90.95 | 91.10 | 90.73 | 91.00 | 342,212 | +0.34(+0.38%) |