Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 102.33 | 102.66 | 101.48 | 102.53 | 15,246,451 | -0.16(-0.15%) |
Oct 29, 2009 | 101.72 | 102.76 | 101.50 | 102.69 | 15,322,581 | +1.96(+1.94%) |
Oct 28, 2009 | 101.50 | 102.03 | 100.65 | 100.73 | 19,344,836 | -1.12(-1.10%) |
Oct 27, 2009 | 101.89 | 102.06 | 101.22 | 101.85 | 18,398,304 | -0.01(-0.01%) |
Oct 26, 2009 | 103.41 | 103.97 | 101.74 | 101.86 | 21,519,332 | -1.63(-1.58%) |
Oct 23, 2009 | 103.52 | 103.71 | 103.29 | 103.49 | 11,423,721 | -0.43(-0.41%) |
Oct 22, 2009 | 103.46 | 104.09 | 103.10 | 103.92 | 11,575,700 | +0.17(+0.17%) |
Oct 21, 2009 | 103.38 | 104.46 | 103.24 | 103.75 | 16,004,799 | +0.33(+0.31%) |
Oct 20, 2009 | 103.36 | 103.85 | 102.79 | 103.42 | 18,249,946 | -0.81(-0.78%) |
Oct 19, 2009 | 103.16 | 104.26 | 102.75 | 104.23 | 13,929,585 | +1.05(+1.02%) |
Oct 16, 2009 | 102.70 | 103.68 | 102.53 | 103.18 | 14,321,291 | +0.32(+0.31%) |
Oct 15, 2009 | 103.27 | 103.95 | 102.60 | 102.86 | 15,781,258 | -1.32(-1.27%) |
Oct 14, 2009 | 104.29 | 104.70 | 103.85 | 104.18 | 17,860,124 | -0.08(-0.08%) |
Oct 13, 2009 | 103.56 | 104.50 | 103.46 | 104.26 | 17,336,766 | +0.70(+0.68%) |
Oct 12, 2009 | 103.80 | 103.85 | 103.30 | 103.56 | 9,166,444 | +0.72(+0.70%) |
Oct 09, 2009 | 103.06 | 103.25 | 102.37 | 102.84 | 15,182,285 | -0.80(-0.77%) |
Oct 08, 2009 | 102.62 | 104.15 | 102.30 | 103.64 | 24,230,498 | +1.28(+1.25%) |
Oct 07, 2009 | 102.29 | 102.52 | 101.83 | 102.36 | 16,176,324 | +0.08(+0.08%) |
Oct 06, 2009 | 101.33 | 102.42 | 100.54 | 102.28 | 33,502,130 | +2.46(+2.46%) |
Oct 05, 2009 | 98.48 | 99.84 | 98.36 | 99.82 | 11,699,065 | +1.45(+1.47%) |
Oct 02, 2009 | 97.84 | 98.86 | 97.74 | 98.37 | 10,477,792 | +0.48(+0.49%) |
Oct 01, 2009 | 98.84 | 98.86 | 97.88 | 97.89 | 11,003,511 | -0.96(-0.97%) |
Sep 30, 2009 | 98.31 | 99.06 | 97.56 | 98.85 | 18,664,302 | +1.42(+1.46%) |
Sep 29, 2009 | 97.19 | 97.73 | 96.95 | 97.43 | 9,262,201 | -0.27(-0.28%) |
Sep 28, 2009 | 97.21 | 97.81 | 97.00 | 97.70 | 7,791,615 | +0.70(+0.72%) |
Sep 25, 2009 | 97.07 | 97.48 | 96.77 | 97.00 | 10,729,059 | -0.55(-0.56%) |
Sep 24, 2009 | 99.36 | 99.44 | 97.14 | 97.55 | 23,337,626 | -1.28(-1.30%) |
Sep 23, 2009 | 99.16 | 99.89 | 98.68 | 98.83 | 14,727,096 | -0.84(-0.84%) |
Sep 22, 2009 | 99.84 | 99.84 | 99.37 | 99.67 | 10,879,500 | +1.31(+1.33%) |
Sep 21, 2009 | 97.95 | 98.62 | 97.73 | 98.36 | 11,113,185 | -0.31(-0.31%) |
Sep 18, 2009 | 99.73 | 99.87 | 98.67 | 98.67 | 13,941,667 | -0.67(-0.67%) |
Sep 17, 2009 | 99.66 | 100.08 | 99.04 | 99.34 | 12,476,928 | -0.25(-0.25%) |
Sep 16, 2009 | 100.01 | 100.02 | 99.50 | 99.59 | 16,557,487 | +0.69(+0.70%) |
Sep 15, 2009 | 97.75 | 99.10 | 97.56 | 98.90 | 16,247,395 | +0.94(+0.96%) |
Sep 14, 2009 | 98.16 | 98.43 | 97.73 | 97.96 | 9,632,444 | -0.82(-0.83%) |
Sep 11, 2009 | 98.96 | 99.33 | 98.27 | 98.78 | 19,502,934 | +1.08(+1.11%) |
Sep 10, 2009 | 97.03 | 98.03 | 96.88 | 97.70 | 12,247,224 | +0.62(+0.64%) |
Sep 09, 2009 | 97.98 | 98.36 | 96.85 | 97.08 | 20,415,442 | -0.35(-0.36%) |
Sep 08, 2009 | 98.57 | 98.64 | 97.39 | 97.43 | 22,932,442 | -0.10(-0.10%) |
Sep 04, 2009 | 97.14 | 97.83 | 96.00 | 97.53 | 14,913,857 | +0.07(+0.07%) |
Sep 03, 2009 | 96.52 | 97.94 | 96.20 | 97.46 | 26,117,140 | +1.27(+1.32%) |
Sep 02, 2009 | 94.70 | 96.26 | 94.57 | 96.19 | 27,594,388 | +2.29(+2.44%) |
Sep 01, 2009 | 93.41 | 93.96 | 93.06 | 93.90 | 7,987,645 | +0.50(+0.54%) |
Aug 31, 2009 | 93.14 | 93.50 | 92.92 | 93.40 | 4,952,805 | -0.47(-0.50%) |
Aug 28, 2009 | 94.07 | 94.15 | 93.63 | 93.87 | 6,759,493 | +0.68(+0.73%) |
Aug 27, 2009 | 92.80 | 93.31 | 92.38 | 93.19 | 6,870,247 | +0.40(+0.43%) |
Aug 26, 2009 | 92.67 | 92.85 | 92.21 | 92.79 | 5,225,238 | +0.03(+0.03%) |
Aug 25, 2009 | 93.40 | 93.46 | 92.49 | 92.76 | 8,280,444 | +0.42(+0.45%) |
Aug 24, 2009 | 93.64 | 93.70 | 91.64 | 92.34 | 8,537,680 | -1.31(-1.40%) |
Aug 21, 2009 | 93.63 | 93.80 | 93.40 | 93.65 | 7,287,205 | +1.38(+1.50%) |
Aug 20, 2009 | 92.31 | 92.55 | 92.12 | 92.27 | 3,972,981 | -0.26(-0.28%) |
Aug 19, 2009 | 91.68 | 92.78 | 91.66 | 92.53 | 7,100,295 | +0.47(+0.51%) |
Aug 18, 2009 | 91.81 | 92.20 | 91.76 | 92.06 | 4,354,522 | +0.53(+0.58%) |
Aug 17, 2009 | 91.49 | 91.86 | 91.28 | 91.53 | 6,830,934 | -1.47(-1.58%) |
Aug 14, 2009 | 93.84 | 93.91 | 92.40 | 93.00 | 6,189,478 | -0.72(-0.77%) |
Aug 13, 2009 | 93.85 | 94.05 | 93.45 | 93.72 | 6,755,918 | +0.77(+0.83%) |
Aug 12, 2009 | 92.60 | 93.49 | 92.47 | 92.95 | 7,906,376 | +0.16(+0.17%) |
Aug 11, 2009 | 92.68 | 92.97 | 92.41 | 92.79 | 5,029,893 | -0.14(-0.15%) |
Aug 10, 2009 | 92.91 | 93.14 | 92.60 | 92.93 | 6,420,432 | -0.82(-0.88%) |
Aug 07, 2009 | 94.32 | 94.64 | 93.60 | 93.75 | 8,042,698 | -0.85(-0.90%) |
Aug 06, 2009 | 95.01 | 95.19 | 93.76 | 94.60 | 13,623,623 | -0.18(-0.19%) |
Aug 05, 2009 | 94.88 | 95.05 | 94.01 | 94.78 | 8,986,908 | +0.20(+0.21%) |
Aug 04, 2009 | 94.18 | 95.25 | 93.99 | 94.58 | 11,539,078 | +0.77(+0.82%) |