Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 85.06 | 85.97 | 83.11 | 84.56 | 4,873,567 | -0.01(-0.01%) |
Sep 29, 2009 | 83.44 | 85.14 | 83.44 | 84.57 | 3,180,700 | +0.65(+0.78%) |
Sep 28, 2009 | 82.40 | 84.24 | 82.25 | 83.92 | 2,274,819 | +1.67(+2.03%) |
Sep 25, 2009 | 81.69 | 82.70 | 80.85 | 82.25 | 3,015,022 | -0.04(-0.05%) |
Sep 24, 2009 | 83.29 | 83.44 | 81.34 | 82.29 | 4,063,364 | -1.38(-1.65%) |
Sep 23, 2009 | 86.00 | 86.09 | 83.12 | 83.67 | 4,123,360 | -2.45(-2.85%) |
Sep 22, 2009 | 84.90 | 86.23 | 55.90 | 86.12 | 3,393,151 | +2.49(+2.98%) |
Sep 21, 2009 | 83.22 | 84.05 | 82.31 | 83.63 | 4,006,346 | -1.84(-2.15%) |
Sep 18, 2009 | 85.20 | 86.06 | 83.55 | 85.47 | 5,005,806 | +1.53(+1.83%) |
Sep 17, 2009 | 84.70 | 85.03 | 83.25 | 83.94 | 4,402,465 | +0.87(+1.04%) |
Sep 16, 2009 | 82.85 | 84.96 | 82.72 | 83.07 | 5,523,285 | +0.69(+0.83%) |
Sep 15, 2009 | 81.39 | 82.60 | 80.65 | 82.39 | 5,261,953 | +1.40(+1.73%) |
Sep 14, 2009 | 79.36 | 81.14 | 79.18 | 80.98 | 3,195,661 | +0.42(+0.52%) |
Sep 11, 2009 | 80.97 | 81.87 | 79.63 | 80.57 | 5,039,739 | +0.12(+0.15%) |
Sep 10, 2009 | 79.39 | 80.88 | 78.95 | 80.45 | 5,986,423 | +1.41(+1.79%) |
Sep 09, 2009 | 79.37 | 79.98 | 78.22 | 79.03 | 4,842,905 | -0.21(-0.26%) |
Sep 08, 2009 | 77.97 | 79.59 | 77.86 | 79.24 | 6,296,038 | +3.17(+4.17%) |
Sep 04, 2009 | 74.48 | 76.41 | 74.10 | 76.07 | 3,352,276 | +1.69(+2.27%) |
Sep 03, 2009 | 74.15 | 74.59 | 73.49 | 74.38 | 4,144,540 | +0.83(+1.13%) |
Sep 02, 2009 | 73.84 | 74.04 | 72.47 | 73.55 | 5,572,228 | -0.53(-0.72%) |
Sep 01, 2009 | 74.43 | 76.34 | 73.76 | 74.08 | 4,040,865 | -0.90(-1.20%) |
Aug 31, 2009 | 75.24 | 75.56 | 74.36 | 74.98 | 2,972,012 | -1.70(-2.22%) |
Aug 28, 2009 | 77.41 | 78.16 | 76.32 | 76.68 | 3,207,246 | +0.22(+0.28%) |
Aug 27, 2009 | 75.04 | 76.57 | 74.19 | 76.46 | 3,353,212 | +0.77(+1.02%) |
Aug 26, 2009 | 75.19 | 76.50 | 75.19 | 75.69 | 3,825,770 | -0.62(-0.82%) |
Aug 25, 2009 | 77.87 | 78.26 | 75.57 | 76.32 | 4,117,982 | -1.40(-1.81%) |
Aug 24, 2009 | 77.07 | 78.44 | 76.66 | 77.72 | 3,836,512 | +1.07(+1.39%) |
Aug 21, 2009 | 75.55 | 76.96 | 75.22 | 76.65 | 4,434,865 | +2.16(+2.89%) |
Aug 20, 2009 | 73.92 | 75.12 | 73.92 | 74.50 | 3,899,366 | +0.75(+1.02%) |
Aug 19, 2009 | 71.61 | 74.51 | 71.53 | 73.75 | 4,873,841 | +0.71(+0.97%) |
Aug 18, 2009 | 72.09 | 73.15 | 71.46 | 73.03 | 3,602,208 | +1.39(+1.94%) |
Aug 17, 2009 | 71.48 | 72.29 | 71.18 | 71.64 | 3,972,112 | -3.06(-4.10%) |
Aug 14, 2009 | 76.52 | 76.94 | 73.79 | 74.70 | 4,375,049 | -1.91(-2.49%) |
Aug 13, 2009 | 75.55 | 77.08 | 75.15 | 76.61 | 4,845,548 | +2.16(+2.89%) |
Aug 12, 2009 | 73.15 | 75.43 | 73.05 | 74.46 | 3,882,200 | +1.03(+1.40%) |
Aug 11, 2009 | 74.65 | 74.84 | 72.96 | 73.43 | 4,362,341 | -1.50(-2.01%) |
Aug 10, 2009 | 74.81 | 75.80 | 74.31 | 74.93 | 4,096,857 | +0.72(+0.97%) |
Aug 07, 2009 | 77.12 | 77.14 | 74.15 | 74.21 | 6,424,039 | -2.03(-2.66%) |
Aug 06, 2009 | 77.00 | 77.47 | 75.32 | 76.24 | 3,546,700 | -0.48(-0.63%) |
Aug 05, 2009 | 79.42 | 78.02 | 75.73 | 76.72 | 8,650,676 | -2.58(-3.25%) |
Aug 04, 2009 | 79.95 | 80.51 | 79.00 | 79.30 | 4,745,766 | -1.78(-2.19%) |
Aug 03, 2009 | 80.63 | 81.97 | 80.30 | 81.08 | 4,429,521 | +2.29(+2.91%) |
Jul 31, 2009 | 76.89 | 79.04 | 76.64 | 78.79 | 4,227,687 | +0.76(+0.98%) |
Jul 30, 2009 | 78.56 | 78.75 | 77.28 | 78.03 | 5,186,303 | +0.92(+1.19%) |
Jul 29, 2009 | 78.23 | 78.31 | 75.73 | 77.11 | 6,201,359 | -2.63(-3.30%) |
Jul 28, 2009 | 79.25 | 79.82 | 78.13 | 79.74 | 4,551,125 | -1.32(-1.63%) |
Jul 27, 2009 | 80.62 | 81.76 | 80.19 | 81.06 | 4,629,721 | +0.02(+0.02%) |
Jul 24, 2009 | 78.20 | 81.12 | 78.20 | 81.04 | 1,664 | +2.01(+2.54%) |
Jul 23, 2009 | 76.61 | 79.41 | 75.73 | 79.03 | 5,410,190 | +2.63(+3.44%) |
Jul 22, 2009 | 75.63 | 77.23 | 74.75 | 76.41 | 4,682,625 | -0.39(-0.50%) |
Jul 21, 2009 | 76.19 | 77.76 | 75.43 | 76.79 | 6,580,129 | +2.19(+2.94%) |
Jul 20, 2009 | 74.31 | 75.09 | 73.26 | 74.60 | 4,262,150 | +1.10(+1.49%) |
Jul 17, 2009 | 72.67 | 74.11 | 72.22 | 73.50 | 4,045,128 | +0.81(+1.12%) |
Jul 16, 2009 | 71.07 | 73.06 | 70.55 | 72.69 | 4,097,286 | +0.97(+1.35%) |
Jul 15, 2009 | 70.98 | 71.93 | 70.49 | 71.72 | 4,547,752 | +2.11(+3.03%) |
Jul 14, 2009 | 69.69 | 70.13 | 68.50 | 69.61 | 3,583,853 | +0.70(+1.02%) |
Jul 13, 2009 | 67.62 | 68.93 | 67.32 | 68.91 | 3,914,418 | +0.66(+0.97%) |
Jul 10, 2009 | 66.24 | 68.47 | 66.06 | 68.25 | 4,427,862 | +0.74(+1.10%) |
Jul 09, 2009 | 67.73 | 68.63 | 66.06 | 67.51 | 6,649,604 | +0.85(+1.28%) |
Jul 08, 2009 | 66.03 | 67.23 | 64.30 | 66.66 | 7,860,568 | +0.11(+0.16%) |
Jul 07, 2009 | 68.52 | 68.85 | 66.24 | 66.55 | 5,874,677 | -2.63(-3.80%) |
Jul 06, 2009 | 67.64 | 69.30 | 66.66 | 69.18 | 7,432,972 | -0.76(-1.09%) |
Jul 02, 2009 | 70.99 | 71.18 | 68.79 | 69.94 | 5,795,523 | -2.70(-3.72%) |