Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 93.20 | 93.60 | 92.22 | 93.22 | 9,280 | +0.44(+0.47%) |
Sep 29, 2009 | 93.00 | 93.05 | 92.11 | 92.78 | 10,497 | -1.82(-1.92%) |
Sep 28, 2009 | 94.40 | 95.23 | 94.00 | 94.60 | 17,560 | +3.58(+3.93%) |
Sep 25, 2009 | 91.00 | 91.92 | 90.94 | 91.02 | 10,252 | -0.48(-0.52%) |
Sep 24, 2009 | 93.20 | 93.50 | 91.01 | 91.50 | 11,939 | -0.95(-1.03%) |
Sep 23, 2009 | 93.83 | 93.95 | 92.01 | 92.45 | 21,251 | -1.08(-1.15%) |
Sep 22, 2009 | 93.41 | 93.70 | 93.00 | 93.53 | 6,756 | +1.73(+1.88%) |
Sep 21, 2009 | 91.10 | 92.15 | 90.87 | 91.80 | 7,216 | -1.29(-1.39%) |
Sep 18, 2009 | 93.20 | 93.55 | 92.61 | 93.09 | 12,307 | -0.10(-0.11%) |
Sep 17, 2009 | 92.80 | 93.75 | 92.80 | 93.19 | 15,519 | +0.70(+0.76%) |
Sep 16, 2009 | 91.81 | 92.53 | 91.40 | 92.49 | 11,764 | +0.71(+0.77%) |
Sep 15, 2009 | 90.95 | 91.82 | 90.51 | 91.78 | 6,894 | +0.35(+0.38%) |
Sep 14, 2009 | 90.00 | 91.43 | 90.00 | 91.43 | 30,745 | +0.21(+0.23%) |
Sep 11, 2009 | 91.05 | 91.35 | 90.27 | 91.22 | 19,250 | -0.43(-0.47%) |
Sep 10, 2009 | 91.08 | 91.70 | 90.63 | 91.65 | 10,296 | +0.45(+0.49%) |
Sep 09, 2009 | 91.02 | 91.85 | 90.65 | 91.20 | 84,614 | +1.00(+1.11%) |
Sep 08, 2009 | 90.54 | 90.65 | 90.15 | 90.20 | 11,293 | +0.15(+0.17%) |
Sep 04, 2009 | 88.21 | 90.14 | 87.93 | 90.05 | 18,274 | +1.55(+1.75%) |
Sep 03, 2009 | 89.16 | 89.40 | 88.05 | 88.50 | 58,084 | -0.30(-0.34%) |
Sep 02, 2009 | 88.25 | 89.12 | 88.25 | 88.80 | 45,181 | -0.44(-0.49%) |
Sep 01, 2009 | 90.75 | 91.68 | 88.80 | 89.24 | 72,842 | -3.27(-3.53%) |
Aug 31, 2009 | 91.80 | 92.74 | 91.61 | 92.51 | 59,854 | -0.20(-0.22%) |
Aug 28, 2009 | 94.05 | 94.36 | 92.66 | 92.71 | 36,484 | -1.24(-1.32%) |
Aug 27, 2009 | 93.84 | 94.53 | 92.53 | 93.95 | 17,895 | +2.15(+2.34%) |
Aug 26, 2009 | 91.82 | 92.12 | 91.50 | 91.80 | 10,459 | -0.75(-0.81%) |
Aug 25, 2009 | 92.20 | 93.85 | 92.20 | 92.55 | 21,419 | +0.69(+0.75%) |
Aug 24, 2009 | 92.10 | 93.00 | 91.39 | 91.86 | 14,002 | +0.14(+0.15%) |
Aug 21, 2009 | 91.25 | 92.61 | 91.20 | 91.72 | 22,036 | +4.25(+4.86%) |
Aug 20, 2009 | 86.30 | 87.60 | 86.30 | 87.47 | 10,356 | +2.01(+2.35%) |
Aug 19, 2009 | 84.50 | 85.84 | 84.50 | 85.46 | 11,405 | +2.44(+2.94%) |
Aug 18, 2009 | 82.55 | 83.54 | 82.55 | 83.02 | 9,888 | +1.27(+1.55%) |
Aug 17, 2009 | 81.93 | 82.12 | 81.19 | 81.75 | 9,879 | -2.45(-2.91%) |
Aug 14, 2009 | 85.32 | 85.65 | 83.82 | 84.20 | 9,423 | -0.90(-1.06%) |
Aug 13, 2009 | 85.21 | 85.70 | 84.92 | 85.10 | 16,005 | +0.35(+0.41%) |
Aug 12, 2009 | 82.85 | 85.28 | 82.85 | 84.75 | 10,790 | +2.63(+3.20%) |
Aug 11, 2009 | 81.90 | 82.19 | 81.49 | 82.12 | 9,679 | -0.63(-0.76%) |
Aug 10, 2009 | 82.95 | 83.10 | 82.50 | 82.75 | 13,391 | -0.50(-0.60%) |
Aug 07, 2009 | 83.71 | 84.18 | 83.25 | 83.25 | 14,280 | -0.26(-0.31%) |
Aug 06, 2009 | 83.80 | 83.80 | 82.92 | 83.51 | 6,068 | -0.75(-0.89%) |
Aug 05, 2009 | 84.77 | 84.77 | 83.56 | 84.26 | 5,967 | -1.84(-2.14%) |
Aug 04, 2009 | 86.19 | 86.36 | 85.75 | 86.10 | 9,386 | +0.22(+0.26%) |
Aug 03, 2009 | 85.10 | 86.35 | 85.10 | 85.88 | 8,362 | +1.08(+1.27%) |
Jul 31, 2009 | 84.50 | 85.18 | 83.88 | 84.80 | 8,170 | +1.65(+1.98%) |
Jul 30, 2009 | 83.08 | 84.25 | 83.06 | 83.15 | 19,285 | +1.14(+1.39%) |
Jul 29, 2009 | 82.10 | 82.80 | 81.78 | 82.01 | 11,178 | -0.63(-0.76%) |
Jul 28, 2009 | 83.25 | 83.39 | 81.71 | 82.64 | 19,040 | -0.26(-0.31%) |
Jul 27, 2009 | 82.72 | 82.95 | 82.15 | 82.90 | 13,427 | +0.49(+0.59%) |
Jul 24, 2009 | 82.35 | 82.85 | 81.65 | 82.41 | 10,337 | -0.94(-1.13%) |
Jul 23, 2009 | 81.20 | 84.08 | 81.20 | 83.35 | 13,142 | +0.86(+1.04%) |
Jul 22, 2009 | 81.95 | 83.19 | 81.95 | 82.49 | 14,940 | +0.79(+0.97%) |
Jul 21, 2009 | 83.19 | 83.19 | 81.33 | 81.70 | 17,708 | -0.05(-0.06%) |
Jul 20, 2009 | 81.90 | 82.29 | 81.37 | 81.75 | 6,247 | +1.90(+2.38%) |
Jul 17, 2009 | 80.35 | 80.35 | 79.66 | 79.85 | 13,208 | -0.29(-0.36%) |
Jul 16, 2009 | 79.52 | 80.30 | 79.15 | 80.14 | 10,315 | +1.39(+1.77%) |
Jul 15, 2009 | 77.72 | 79.15 | 77.70 | 78.75 | 21,545 | +2.96(+3.91%) |
Jul 14, 2009 | 75.83 | 76.03 | 75.35 | 75.79 | 13,712 | -0.11(-0.14%) |
Jul 13, 2009 | 74.15 | 75.90 | 74.15 | 75.90 | 14,663 | +2.37(+3.22%) |
Jul 10, 2009 | 73.55 | 74.20 | 73.22 | 73.53 | 12,869 | -0.92(-1.24%) |
Jul 09, 2009 | 74.38 | 74.92 | 73.87 | 74.45 | 17,142 | +0.19(+0.26%) |
Jul 08, 2009 | 74.77 | 74.98 | 73.19 | 74.26 | 39,768 | +0.06(+0.08%) |
Jul 07, 2009 | 75.90 | 75.97 | 74.15 | 74.20 | 41,081 | -2.30(-3.01%) |
Jul 06, 2009 | 75.53 | 76.50 | 75.17 | 76.50 | 32,560 | -2.00(-2.55%) |
Jul 02, 2009 | 79.15 | 79.15 | 78.15 | 78.50 | 49,724 | -2.01(-2.50%) |