Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 92.51 | 92.51 | 90.26 | 91.28 | 1,150,377 | -1.80(-1.93%) |
Aug 28, 2009 | 95.51 | 95.80 | 91.89 | 93.08 | 1,448,949 | -1.89(-1.99%) |
Aug 27, 2009 | 91.50 | 95.83 | 91.01 | 94.97 | 4,306,452 | +8.20(+9.45%) |
Aug 26, 2009 | 87.90 | 88.03 | 86.14 | 86.77 | 1,259,779 | -1.13(-1.29%) |
Aug 25, 2009 | 88.66 | 89.69 | 87.73 | 87.90 | 978,441 | +0.02(+0.02%) |
Aug 24, 2009 | 87.17 | 88.79 | 86.71 | 87.88 | 867,402 | +1.21(+1.40%) |
Aug 21, 2009 | 85.80 | 86.95 | 85.05 | 86.67 | 784,155 | +1.86(+2.19%) |
Aug 20, 2009 | 83.66 | 85.10 | 83.66 | 84.81 | 985,831 | +1.47(+1.76%) |
Aug 19, 2009 | 82.55 | 83.60 | 82.29 | 83.34 | 1,689,817 | -0.17(-0.20%) |
Aug 18, 2009 | 83.95 | 84.37 | 82.94 | 83.51 | 1,841,233 | +1.31(+1.59%) |
Aug 17, 2009 | 84.61 | 84.61 | 82.13 | 82.20 | 1,231,887 | -2.90(-3.41%) |
Aug 14, 2009 | 85.76 | 85.90 | 83.74 | 85.10 | 2,076,908 | -0.81(-0.94%) |
Aug 13, 2009 | 84.53 | 86.06 | 83.05 | 85.91 | 1,450,252 | +1.84(+2.19%) |
Aug 12, 2009 | 82.63 | 84.52 | 81.97 | 84.07 | 923,125 | +1.13(+1.36%) |
Aug 11, 2009 | 83.08 | 83.47 | 81.95 | 82.94 | 952,252 | -0.25(-0.30%) |
Aug 10, 2009 | 83.48 | 83.66 | 82.48 | 83.19 | 1,093,837 | -0.64(-0.76%) |
Aug 07, 2009 | 82.76 | 84.32 | 81.52 | 83.83 | 1,325,172 | +2.02(+2.47%) |
Aug 06, 2009 | 81.05 | 82.52 | 80.76 | 81.81 | 1,042,127 | +1.07(+1.33%) |
Aug 05, 2009 | 82.77 | 82.77 | 79.84 | 80.74 | 1,528,674 | -1.57(-1.91%) |
Aug 04, 2009 | 81.31 | 82.60 | 80.72 | 82.31 | 950,327 | +0.40(+0.49%) |
Aug 03, 2009 | 80.31 | 82.36 | 79.27 | 81.91 | 1,150,082 | +2.10(+2.63%) |
Jul 31, 2009 | 78.31 | 80.86 | 78.31 | 79.81 | 1,782,828 | +0.89(+1.13%) |
Jul 30, 2009 | 79.24 | 80.14 | 78.15 | 78.92 | 1,391,019 | +1.32(+1.70%) |
Jul 29, 2009 | 77.94 | 78.36 | 77.05 | 77.60 | 1,129,976 | -1.08(-1.37%) |
Jul 28, 2009 | 77.03 | 79.40 | 77.01 | 78.68 | 962,374 | +0.26(+0.33%) |
Jul 27, 2009 | 78.96 | 79.03 | 77.62 | 78.42 | 652,576 | +0.05(+0.06%) |
Jul 24, 2009 | 79.44 | 80.36 | 77.69 | 78.37 | 830 | -1.41(-1.77%) |
Jul 23, 2009 | 77.36 | 80.06 | 76.35 | 79.78 | 1,409,947 | +2.47(+3.19%) |
Jul 22, 2009 | 76.40 | 78.70 | 76.40 | 77.31 | 1,422,499 | -0.06(-0.08%) |
Jul 21, 2009 | 75.99 | 78.74 | 74.40 | 77.37 | 2,976,093 | +0.89(+1.16%) |
Jul 20, 2009 | 74.02 | 77.48 | 74.02 | 76.48 | 1,917,389 | +3.03(+4.13%) |
Jul 17, 2009 | 75.57 | 75.57 | 73.17 | 73.45 | 2,125,374 | -2.44(-3.22%) |
Jul 16, 2009 | 75.50 | 76.32 | 74.45 | 75.89 | 1,370,434 | +0.23(+0.30%) |
Jul 15, 2009 | 75.38 | 76.13 | 74.68 | 75.66 | 1,196,320 | +1.83(+2.48%) |
Jul 14, 2009 | 72.99 | 73.91 | 72.61 | 73.83 | 840,738 | +0.83(+1.14%) |
Jul 13, 2009 | 71.55 | 73.14 | 71.53 | 73.00 | 1,006,589 | +2.19(+3.09%) |
Jul 10, 2009 | 70.00 | 71.47 | 70.00 | 70.81 | 1,032,321 | +0.06(+0.08%) |
Jul 09, 2009 | 70.36 | 71.35 | 69.96 | 70.75 | 1,591,894 | +0.77(+1.10%) |
Jul 08, 2009 | 69.95 | 70.98 | 68.64 | 69.98 | 2,582,107 | +0.49(+0.71%) |
Jul 07, 2009 | 68.97 | 69.69 | 68.15 | 69.49 | 2,413,206 | +0.20(+0.29%) |
Jul 06, 2009 | 68.91 | 69.29 | 67.44 | 69.29 | 2,302,465 | -0.56(-0.80%) |
Jul 02, 2009 | 71.47 | 71.47 | 68.89 | 69.85 | 1,513,009 | -2.18(-3.03%) |
Jul 01, 2009 | 73.34 | 74.11 | 71.74 | 72.03 | 1,733,597 | -1.00(-1.37%) |
Jun 30, 2009 | 73.42 | 74.09 | 72.13 | 73.03 | 1,733,700 | -0.61(-0.83%) |
Jun 29, 2009 | 73.67 | 74.58 | 73.25 | 73.64 | 1,209,510 | +0.47(+0.64%) |
Jun 26, 2009 | 73.23 | 74.32 | 72.93 | 73.17 | 1,760,289 | -0.88(-1.19%) |
Jun 25, 2009 | 74.15 | 74.45 | 73.02 | 74.05 | 2,451,391 | +0.90(+1.23%) |
Jun 24, 2009 | 76.18 | 77.25 | 25.40 | 73.15 | 2,727,143 | -2.36(-3.13%) |
Jun 23, 2009 | 74.75 | 76.08 | 73.09 | 75.51 | 3,993,820 | -1.74(-2.25%) |
Jun 22, 2009 | 78.79 | 79.21 | 76.87 | 77.25 | 1,679,148 | -2.62(-3.28%) |
Jun 19, 2009 | 82.42 | 82.90 | 79.45 | 79.87 | 2,479,998 | -2.53(-3.07%) |
Jun 18, 2009 | 81.01 | 82.54 | 80.51 | 82.40 | 1,450,627 | +1.64(+2.03%) |
Jun 17, 2009 | 78.86 | 81.73 | 78.28 | 80.76 | 1,497,545 | +0.81(+1.01%) |
Jun 16, 2009 | 82.01 | 82.42 | 79.81 | 79.95 | 1,150,173 | -1.55(-1.90%) |
Jun 15, 2009 | 83.99 | 83.99 | 81.09 | 81.50 | 1,228,734 | -3.23(-3.81%) |
Jun 12, 2009 | 83.27 | 84.80 | 82.04 | 84.73 | 1,230,055 | +0.93(+1.11%) |
Jun 11, 2009 | 85.27 | 86.58 | 83.66 | 83.80 | 1,783,308 | -2.05(-2.39%) |
Jun 10, 2009 | 87.04 | 88.06 | 84.82 | 85.85 | 1,480,011 | -0.66(-0.76%) |
Jun 09, 2009 | 87.27 | 88.52 | 86.35 | 86.51 | 1,256,371 | -0.37(-0.43%) |
Jun 08, 2009 | 87.04 | 87.84 | 85.71 | 86.88 | 1,428,902 | -0.80(-0.91%) |
Jun 05, 2009 | 86.23 | 89.39 | 86.23 | 87.68 | 1,740,141 | +2.38(+2.79%) |
Jun 04, 2009 | 84.32 | 85.67 | 83.37 | 85.30 | 1,064,560 | +1.88(+2.25%) |
Jun 03, 2009 | 85.02 | 86.12 | 82.58 | 83.42 | 1,537,417 | -2.61(-3.03%) |
Jun 02, 2009 | 86.60 | 87.50 | 85.73 | 86.03 | 1,480,843 | -0.68(-0.78%) |