Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 83.67 | 85.47 | 83.41 | 84.42 | 3,974,697 | +0.47(+0.56%) |
Nov 27, 2009 | 83.05 | 84.62 | 82.21 | 83.95 | 1,810,455 | -1.43(-1.68%) |
Nov 25, 2009 | 84.11 | 85.52 | 84.00 | 85.38 | 3,354,460 | +0.92(+1.09%) |
Nov 24, 2009 | 83.86 | 84.79 | 83.10 | 84.46 | 2,378,348 | +0.43(+0.51%) |
Nov 23, 2009 | 84.75 | 86.47 | 83.92 | 84.04 | 5,532,662 | +1.19(+1.43%) |
Nov 20, 2009 | 83.87 | 84.17 | 82.49 | 82.85 | 5,304,809 | -1.40(-1.67%) |
Nov 19, 2009 | 85.90 | 86.33 | 83.97 | 84.26 | 4,174,511 | -2.05(-2.37%) |
Nov 18, 2009 | 88.36 | 88.43 | 85.89 | 86.30 | 4,007,175 | -1.76(-2.00%) |
Nov 17, 2009 | 88.44 | 88.56 | 86.66 | 88.06 | 2,845,036 | -0.44(-0.50%) |
Nov 16, 2009 | 88.12 | 89.52 | 87.64 | 88.51 | 4,305,393 | +2.19(+2.53%) |
Nov 13, 2009 | 86.28 | 87.66 | 85.27 | 86.32 | 3,180,314 | -0.06(-0.07%) |
Nov 12, 2009 | 87.88 | 88.96 | 85.84 | 86.38 | 3,603,073 | -2.43(-2.74%) |
Nov 11, 2009 | 88.54 | 89.88 | 88.19 | 88.81 | 3,898,328 | +1.32(+1.50%) |
Nov 10, 2009 | 86.99 | 88.01 | 86.10 | 87.50 | 2,829,749 | +0.35(+0.40%) |
Nov 09, 2009 | 86.71 | 87.78 | 86.13 | 87.15 | 3,770,570 | +2.72(+3.22%) |
Nov 06, 2009 | 83.69 | 85.94 | 83.41 | 84.43 | 2,980,547 | +0.05(+0.06%) |
Nov 05, 2009 | 84.06 | 85.26 | 83.50 | 84.38 | 2,759,654 | +0.93(+1.11%) |
Nov 04, 2009 | 84.63 | 86.30 | 83.15 | 83.45 | 6,273,753 | -1.48(-1.75%) |
Nov 03, 2009 | 81.70 | 85.62 | 81.66 | 84.94 | 8,051,576 | +1.65(+1.98%) |
Nov 02, 2009 | 83.73 | 84.98 | 81.67 | 83.29 | 4,904,571 | +0.33(+0.39%) |
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%) |