Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 89.83 | 90.02 | 89.81 | 90.02 | 188,274 | +0.19(+0.21%) |
Sep 29, 2009 | 89.67 | 89.88 | 89.65 | 89.83 | 34,910 | +0.10(+0.11%) |
Sep 28, 2009 | 89.83 | 89.91 | 89.70 | 89.72 | 42,249 | -0.04(-0.05%) |
Sep 25, 2009 | 89.79 | 89.87 | 89.64 | 89.77 | 55,651 | +0.06(+0.06%) |
Sep 24, 2009 | 89.67 | 89.80 | 89.55 | 89.71 | 61,345 | +0.10(+0.12%) |
Sep 23, 2009 | 89.33 | 89.70 | 89.19 | 89.61 | 69,054 | +0.21(+0.23%) |
Sep 22, 2009 | 89.20 | 89.43 | 89.20 | 89.40 | 25,525 | +0.14(+0.15%) |
Sep 21, 2009 | 89.33 | 89.44 | 89.18 | 89.26 | 44,215 | +0.07(+0.08%) |
Sep 18, 2009 | 89.40 | 89.42 | 89.14 | 89.19 | 84,365 | -0.30(-0.33%) |
Sep 17, 2009 | 89.29 | 89.54 | 89.19 | 89.49 | 52,420 | +0.28(+0.31%) |
Sep 16, 2009 | 89.53 | 89.58 | 89.18 | 89.21 | 194,798 | -0.24(-0.27%) |
Sep 15, 2009 | 89.34 | 89.54 | 89.34 | 89.45 | 39,033 | -0.15(-0.17%) |
Sep 14, 2009 | 89.74 | 89.79 | 89.57 | 89.60 | 45,742 | -0.18(-0.21%) |
Sep 11, 2009 | 89.86 | 90.08 | 89.78 | 89.78 | 94,288 | +0.02(+0.02%) |
Sep 10, 2009 | 89.70 | 89.86 | 89.62 | 89.77 | 120,201 | +0.33(+0.37%) |
Sep 09, 2009 | 89.26 | 89.47 | 89.26 | 89.44 | 125,298 | +0.02(+0.03%) |
Sep 08, 2009 | 89.42 | 89.62 | 89.38 | 89.42 | 36,168 | -0.06(-0.07%) |
Sep 04, 2009 | 89.73 | 89.78 | 89.47 | 89.48 | 48,240 | -0.22(-0.24%) |
Sep 03, 2009 | 89.73 | 89.86 | 89.65 | 89.70 | 90,924 | -0.22(-0.24%) |
Sep 02, 2009 | 89.72 | 89.92 | 89.65 | 89.91 | 418,540 | +0.34(+0.38%) |
Sep 01, 2009 | 89.42 | 89.65 | 89.21 | 89.57 | 112,358 | +0.03(+0.04%) |
Aug 31, 2009 | 89.43 | 89.56 | 89.28 | 89.54 | 37,814 | +0.21(+0.23%) |
Aug 28, 2009 | 89.01 | 89.33 | 88.97 | 89.33 | 109,600 | +0.20(+0.22%) |
Aug 27, 2009 | 89.10 | 89.30 | 89.03 | 89.13 | 81,439 | -0.11(-0.13%) |
Aug 26, 2009 | 89.21 | 89.25 | 89.10 | 89.24 | 49,870 | +0.06(+0.06%) |
Aug 25, 2009 | 88.98 | 89.18 | 88.86 | 89.18 | 32,547 | +0.14(+0.16%) |
Aug 24, 2009 | 88.60 | 89.05 | 88.60 | 89.04 | 32,812 | +0.38(+0.43%) |
Aug 21, 2009 | 89.25 | 89.26 | 88.66 | 88.66 | 56,877 | -0.60(-0.67%) |
Aug 20, 2009 | 89.18 | 89.31 | 89.03 | 89.26 | 44,389 | +0.10(+0.11%) |
Aug 19, 2009 | 89.33 | 89.34 | 89.07 | 89.16 | 159,509 | +0.12(+0.13%) |
Aug 18, 2009 | 89.18 | 89.19 | 88.99 | 89.04 | 41,532 | -0.19(-0.22%) |
Aug 17, 2009 | 89.08 | 89.24 | 89.08 | 89.23 | 45,730 | +0.43(+0.49%) |
Aug 14, 2009 | 88.82 | 89.09 | 88.75 | 88.80 | 35,150 | +0.20(+0.23%) |
Aug 13, 2009 | 88.37 | 88.65 | 88.34 | 88.60 | 29,733 | +0.40(+0.45%) |
Aug 12, 2009 | 88.34 | 88.94 | 87.91 | 88.20 | 105,651 | +0.00(+0.00%) |
Aug 11, 2009 | 88.12 | 88.24 | 88.04 | 88.20 | 59,093 | +0.23(+0.26%) |
Aug 10, 2009 | 87.70 | 87.98 | 87.66 | 87.97 | 80,847 | +0.42(+0.48%) |
Aug 07, 2009 | 87.59 | 87.66 | 87.44 | 87.55 | 139,187 | -0.39(-0.45%) |
Aug 06, 2009 | 87.90 | 88.11 | 87.88 | 87.94 | 59,848 | +0.02(+0.02%) |
Aug 05, 2009 | 87.90 | 88.38 | 87.90 | 87.93 | 94,867 | -0.17(-0.19%) |
Aug 04, 2009 | 88.35 | 88.35 | 87.94 | 88.10 | 81,769 | -0.10(-0.11%) |
Aug 03, 2009 | 88.40 | 88.45 | 88.06 | 88.19 | 60,201 | -0.76(-0.85%) |
Jul 31, 2009 | 88.58 | 88.96 | 88.52 | 88.95 | 59,325 | +0.53(+0.60%) |
Jul 30, 2009 | 88.21 | 88.42 | 88.03 | 88.42 | 96,722 | +0.14(+0.16%) |
Jul 29, 2009 | 88.53 | 88.57 | 88.02 | 88.28 | 66,474 | -0.10(-0.12%) |
Jul 28, 2009 | 88.55 | 88.81 | 88.38 | 88.38 | 84,002 | -0.06(-0.06%) |
Jul 27, 2009 | 88.30 | 88.50 | 88.24 | 88.44 | 99,894 | -0.18(-0.20%) |
Jul 24, 2009 | 88.50 | 88.65 | 88.49 | 88.62 | 199 | +0.14(+0.15%) |
Jul 23, 2009 | 89.08 | 89.08 | 88.42 | 88.48 | 97,687 | -0.64(-0.72%) |
Jul 22, 2009 | 89.35 | 89.35 | 89.06 | 89.12 | 98,777 | -0.30(-0.33%) |
Jul 21, 2009 | 88.73 | 89.50 | 88.73 | 89.42 | 95,184 | +0.52(+0.59%) |
Jul 20, 2009 | 88.60 | 89.06 | 88.54 | 88.89 | 114,759 | +0.21(+0.24%) |
Jul 17, 2009 | 88.70 | 88.86 | 88.59 | 88.68 | 97,891 | -0.20(-0.23%) |
Jul 16, 2009 | 88.97 | 89.13 | 88.86 | 88.88 | 114,268 | +0.33(+0.37%) |
Jul 15, 2009 | 88.98 | 89.08 | 88.55 | 88.55 | 154,185 | -0.78(-0.88%) |
Jul 14, 2009 | 89.42 | 89.51 | 89.18 | 89.34 | 186,154 | -0.22(-0.25%) |
Jul 13, 2009 | 89.78 | 89.92 | 89.54 | 89.56 | 157,447 | -0.23(-0.26%) |
Jul 10, 2009 | 89.65 | 89.88 | 89.58 | 89.79 | 29,230 | +0.40(+0.45%) |
Jul 09, 2009 | 89.50 | 89.56 | 89.29 | 89.39 | 41,598 | -0.33(-0.37%) |
Jul 08, 2009 | 89.28 | 89.80 | 89.22 | 89.72 | 96,099 | +0.55(+0.62%) |
Jul 07, 2009 | 89.02 | 89.23 | 88.99 | 89.17 | 30,139 | +0.10(+0.11%) |
Jul 06, 2009 | 88.93 | 89.09 | 88.85 | 89.07 | 80,453 | +0.22(+0.25%) |
Jul 02, 2009 | 88.77 | 89.01 | 88.77 | 88.85 | 75,826 | +0.28(+0.32%) |