Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 82.77 | 83.20 | 81.23 | 82.85 | 643,828 | -0.89(-1.06%) |
Sep 29, 2009 | 83.94 | 84.70 | 83.24 | 83.74 | 414,912 | +0.54(+0.65%) |
Sep 28, 2009 | 82.38 | 83.87 | 81.68 | 83.19 | 809,965 | +0.86(+1.05%) |
Sep 25, 2009 | 81.48 | 82.74 | 81.47 | 82.33 | 653,752 | +0.83(+1.01%) |
Sep 24, 2009 | 83.42 | 83.42 | 80.81 | 81.50 | 559,979 | -2.61(-3.10%) |
Sep 23, 2009 | 85.95 | 85.96 | 84.04 | 84.11 | 546,727 | -2.38(-2.75%) |
Sep 22, 2009 | 86.83 | 86.83 | 85.73 | 86.49 | 346,005 | +1.80(+2.12%) |
Sep 21, 2009 | 85.06 | 85.16 | 83.98 | 84.69 | 401,516 | -1.40(-1.63%) |
Sep 18, 2009 | 85.84 | 86.56 | 85.38 | 86.09 | 355,285 | +0.42(+0.49%) |
Sep 17, 2009 | 86.45 | 87.33 | 85.04 | 85.68 | 679,325 | -0.46(-0.54%) |
Sep 16, 2009 | 85.95 | 86.87 | 85.07 | 86.14 | 760,006 | +0.90(+1.06%) |
Sep 15, 2009 | 84.67 | 85.38 | 84.34 | 85.24 | 562,907 | -1.11(-1.29%) |
Sep 14, 2009 | 85.44 | 86.46 | 84.51 | 86.36 | 263,616 | +0.30(+0.35%) |
Sep 11, 2009 | 87.24 | 87.58 | 85.92 | 86.06 | 464,149 | +0.09(+0.10%) |
Sep 10, 2009 | 85.10 | 86.01 | 84.54 | 85.97 | 354,858 | +1.25(+1.47%) |
Sep 09, 2009 | 84.71 | 85.40 | 83.90 | 84.72 | 535,515 | -0.55(-0.65%) |
Sep 08, 2009 | 85.57 | 85.57 | 84.56 | 85.27 | 610,571 | +3.64(+4.46%) |
Sep 04, 2009 | 80.70 | 81.84 | 80.18 | 81.63 | 507,513 | +1.19(+1.48%) |
Sep 03, 2009 | 80.62 | 80.63 | 79.31 | 80.45 | 400,857 | +1.44(+1.83%) |
Sep 02, 2009 | 79.12 | 79.72 | 78.30 | 79.00 | 399,110 | +0.61(+0.77%) |
Sep 01, 2009 | 80.05 | 81.05 | 78.11 | 78.40 | 745,740 | -1.53(-1.91%) |
Aug 31, 2009 | 80.10 | 80.30 | 79.31 | 79.93 | 397,485 | -1.55(-1.91%) |
Aug 28, 2009 | 81.99 | 82.98 | 81.06 | 81.48 | 358,218 | -0.11(-0.13%) |
Aug 27, 2009 | 81.96 | 81.97 | 79.94 | 81.59 | 829,346 | -2.34(-2.78%) |
Aug 26, 2009 | 84.59 | 84.59 | 82.81 | 83.93 | 548,285 | +0.70(+0.84%) |
Aug 25, 2009 | 84.45 | 84.58 | 83.08 | 83.23 | 642,399 | -0.13(-0.16%) |
Aug 24, 2009 | 83.95 | 84.72 | 83.09 | 83.36 | 658,257 | +0.17(+0.21%) |
Aug 21, 2009 | 82.01 | 83.58 | 81.82 | 83.19 | 655,012 | +1.22(+1.49%) |
Aug 20, 2009 | 80.53 | 82.27 | 80.53 | 81.97 | 409,554 | +1.38(+1.72%) |
Aug 19, 2009 | 78.56 | 81.18 | 78.56 | 80.59 | 605,800 | -0.14(-0.17%) |
Aug 18, 2009 | 80.46 | 80.92 | 79.30 | 80.73 | 727,556 | +2.50(+3.19%) |
Aug 17, 2009 | 80.73 | 80.73 | 77.92 | 78.24 | 941,543 | -4.22(-5.11%) |
Aug 14, 2009 | 85.03 | 85.03 | 81.72 | 82.45 | 728,985 | -2.46(-2.90%) |
Aug 13, 2009 | 85.48 | 86.13 | 83.96 | 84.91 | 485,042 | +0.86(+1.02%) |
Aug 12, 2009 | 83.81 | 85.10 | 83.52 | 84.05 | 503,654 | +0.07(+0.08%) |
Aug 11, 2009 | 85.22 | 85.83 | 83.26 | 83.99 | 609,165 | -1.23(-1.44%) |
Aug 10, 2009 | 85.98 | 86.65 | 84.68 | 85.22 | 527,337 | -0.13(-0.16%) |
Aug 07, 2009 | 86.05 | 86.86 | 84.76 | 85.35 | 629,420 | -0.42(-0.49%) |
Aug 06, 2009 | 86.29 | 86.97 | 85.08 | 85.77 | 525,882 | +2.10(+2.51%) |
Aug 05, 2009 | 84.13 | 84.76 | 82.75 | 83.67 | 525,362 | -1.69(-1.99%) |
Aug 04, 2009 | 85.46 | 86.35 | 84.42 | 85.36 | 377,832 | -1.71(-1.96%) |
Aug 03, 2009 | 85.03 | 87.17 | 85.03 | 87.07 | 815,296 | +5.51(+6.75%) |
Jul 31, 2009 | 81.65 | 81.97 | 80.55 | 81.56 | 717,399 | +0.04(+0.05%) |
Jul 30, 2009 | 81.65 | 82.20 | 81.16 | 81.53 | 724,607 | +1.21(+1.50%) |
Jul 29, 2009 | 81.47 | 82.01 | 79.63 | 80.32 | 763,935 | -3.92(-4.65%) |
Jul 28, 2009 | 84.23 | 85.14 | 83.03 | 84.24 | 625,775 | +0.42(+0.50%) |
Jul 27, 2009 | 83.55 | 83.99 | 82.76 | 83.82 | 296,595 | +0.62(+0.74%) |
Jul 24, 2009 | 82.59 | 83.46 | 82.30 | 83.20 | 1,327 | -0.75(-0.89%) |
Jul 23, 2009 | 81.22 | 84.42 | 81.22 | 83.94 | 865,926 | +3.50(+4.35%) |
Jul 22, 2009 | 79.97 | 81.24 | 78.62 | 80.45 | 828,133 | -1.50(-1.83%) |
Jul 21, 2009 | 81.30 | 82.65 | 80.65 | 81.94 | 1,021,978 | +0.32(+0.39%) |
Jul 20, 2009 | 81.68 | 81.85 | 79.89 | 81.63 | 519,843 | +3.44(+4.40%) |
Jul 17, 2009 | 77.55 | 78.36 | 76.96 | 78.19 | 443,847 | +1.22(+1.59%) |
Jul 16, 2009 | 76.98 | 77.29 | 75.92 | 76.96 | 569,877 | -0.63(-0.81%) |
Jul 15, 2009 | 76.02 | 77.97 | 76.02 | 77.59 | 587,962 | +3.70(+5.00%) |
Jul 14, 2009 | 73.83 | 74.47 | 73.38 | 73.90 | 524,720 | +2.69(+3.78%) |
Jul 13, 2009 | 70.01 | 71.46 | 69.81 | 71.21 | 484,385 | +0.09(+0.13%) |
Jul 10, 2009 | 70.78 | 71.37 | 70.11 | 71.12 | 268,605 | -0.54(-0.76%) |
Jul 09, 2009 | 72.46 | 72.46 | 71.32 | 71.66 | 705,848 | +2.37(+3.42%) |
Jul 08, 2009 | 69.76 | 70.52 | 67.85 | 69.29 | 855,072 | -0.62(-0.88%) |
Jul 07, 2009 | 72.13 | 72.13 | 69.74 | 69.91 | 788,594 | -2.23(-3.09%) |
Jul 06, 2009 | 72.04 | 72.48 | 70.77 | 72.14 | 1,456,414 | -0.45(-0.62%) |
Jul 02, 2009 | 74.03 | 74.03 | 72.19 | 72.58 | 883,724 | -3.75(-4.91%) |