Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 85.71 | 86.46 | 81.74 | 82.96 | 5,436,239 | -2.90(-3.37%) |
Oct 29, 2009 | 84.07 | 86.71 | 83.80 | 85.86 | 4,194,538 | +3.04(+3.68%) |
Oct 28, 2009 | 85.70 | 85.86 | 82.42 | 82.81 | 5,706,357 | -3.58(-4.14%) |
Oct 27, 2009 | 87.29 | 87.87 | 85.03 | 86.39 | 5,556,908 | -1.95(-2.20%) |
Oct 26, 2009 | 89.47 | 90.72 | 86.41 | 88.34 | 4,669,533 | -0.50(-0.57%) |
Oct 23, 2009 | 90.46 | 91.47 | 88.04 | 88.84 | 6,677,951 | -2.86(-3.12%) |
Oct 22, 2009 | 90.97 | 91.86 | 89.15 | 91.70 | 3,822,221 | +1.16(+1.28%) |
Oct 21, 2009 | 90.29 | 93.37 | 89.72 | 90.54 | 4,814,182 | +0.25(+0.27%) |
Oct 20, 2009 | 89.10 | 90.61 | 89.03 | 90.30 | 4,100,704 | -1.35(-1.48%) |
Oct 19, 2009 | 89.97 | 91.99 | 89.97 | 91.65 | 3,706,789 | +1.60(+1.78%) |
Oct 16, 2009 | 89.91 | 90.67 | 89.09 | 90.05 | 5,336,337 | -0.40(-0.44%) |
Oct 15, 2009 | 88.98 | 90.54 | 87.55 | 90.44 | 4,703,223 | +1.18(+1.32%) |
Oct 14, 2009 | 88.46 | 89.63 | 88.32 | 89.27 | 4,194,135 | +2.09(+2.39%) |
Oct 13, 2009 | 88.98 | 88.98 | 85.98 | 87.18 | 5,824,660 | -1.55(-1.75%) |
Oct 12, 2009 | 90.75 | 91.25 | 88.09 | 88.73 | 4,310,435 | -0.52(-0.59%) |
Oct 09, 2009 | 90.28 | 90.52 | 88.86 | 89.26 | 4,891,209 | -1.81(-1.99%) |
Oct 08, 2009 | 87.39 | 91.55 | 87.28 | 91.07 | 8,645,755 | +4.37(+5.04%) |
Oct 07, 2009 | 84.64 | 86.71 | 84.48 | 86.70 | 4,533,409 | +2.06(+2.43%) |
Oct 06, 2009 | 84.06 | 85.59 | 83.57 | 84.64 | 3,147,718 | +2.13(+2.58%) |
Oct 05, 2009 | 80.67 | 82.93 | 80.66 | 82.52 | 2,482,446 | +1.54(+1.90%) |
Oct 02, 2009 | 80.29 | 82.18 | 80.29 | 80.97 | 3,218,690 | -0.98(-1.19%) |
Oct 01, 2009 | 84.19 | 84.93 | 81.47 | 81.95 | 4,328,715 | -2.61(-3.09%) |
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%) |