Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 117.36 | 119.35 | 113.66 | 114.60 | 37,096 | -1.62(-1.39%) |
Nov 27, 2009 | 116.50 | 119.73 | 114.89 | 116.22 | 8,334 | -3.99(-3.32%) |
Nov 25, 2009 | 121.73 | 122.68 | 120.11 | 120.21 | 8,642 | -0.67(-0.55%) |
Nov 24, 2009 | 123.63 | 124.58 | 120.20 | 120.88 | 23,709 | -2.28(-1.85%) |
Nov 23, 2009 | 122.30 | 123.63 | 120.88 | 123.16 | 21,533 | +2.38(+1.97%) |
Nov 20, 2009 | 119.35 | 122.58 | 119.26 | 120.78 | 18,903 | +1.05(+0.87%) |
Nov 19, 2009 | 120.02 | 122.20 | 117.26 | 119.73 | 35,032 | -1.52(-1.25%) |
Nov 18, 2009 | 122.20 | 123.44 | 120.21 | 121.25 | 23,515 | -1.43(-1.16%) |
Nov 17, 2009 | 122.20 | 125.34 | 121.38 | 122.68 | 27,530 | -1.05(-0.85%) |
Nov 16, 2009 | 121.54 | 123.92 | 119.26 | 123.73 | 67,352 | +2.47(+2.04%) |
Nov 13, 2009 | 120.21 | 121.83 | 118.31 | 121.25 | 32,101 | +1.24(+1.03%) |
Nov 12, 2009 | 122.68 | 124.68 | 119.92 | 120.02 | 26,459 | -2.66(-2.17%) |
Nov 11, 2009 | 120.40 | 122.68 | 119.73 | 122.68 | 55,127 | +3.90(+3.28%) |
Nov 10, 2009 | 114.70 | 119.45 | 114.22 | 118.78 | 86,057 | +4.09(+3.56%) |
Nov 09, 2009 | 113.56 | 115.36 | 113.56 | 114.70 | 30,104 | +1.14(+1.00%) |
Nov 06, 2009 | 110.99 | 114.30 | 110.71 | 113.56 | 53,738 | +1.81(+1.62%) |
Nov 05, 2009 | 113.46 | 113.84 | 111.09 | 111.75 | 163,482 | -1.71(-1.51%) |
Nov 04, 2009 | 126.86 | 128.00 | 113.18 | 113.46 | 158,429 | -20.24(-15.14%) |
Nov 03, 2009 | 133.13 | 135.70 | 131.14 | 133.70 | 16,696 | -0.76(-0.57%) |
Nov 02, 2009 | 136.93 | 136.93 | 132.09 | 134.46 | 33,518 | -0.76(-0.56%) |
Oct 30, 2009 | 138.55 | 139.31 | 132.37 | 135.22 | 42,641 | -4.85(-3.46%) |
Oct 29, 2009 | 139.12 | 141.21 | 137.79 | 140.07 | 25,980 | +1.52(+1.10%) |
Oct 28, 2009 | 142.54 | 142.64 | 138.17 | 138.55 | 35,721 | -6.18(-4.27%) |
Oct 27, 2009 | 149.29 | 154.51 | 143.02 | 144.73 | 54,699 | -5.70(-3.79%) |
Oct 26, 2009 | 147.01 | 150.81 | 145.11 | 150.43 | 44,068 | +3.14(+2.13%) |
Oct 23, 2009 | 148.50 | 153.09 | 146.25 | 147.29 | 48,805 | -3.71(-2.45%) |
Oct 22, 2009 | 142.83 | 151.09 | 141.78 | 151.00 | 44,553 | +8.65(+6.07%) |
Oct 21, 2009 | 140.16 | 144.25 | 140.07 | 142.35 | 35,612 | +2.19(+1.56%) |
Oct 20, 2009 | 139.22 | 143.30 | 138.74 | 140.16 | 18,899 | -1.43(-1.01%) |
Oct 19, 2009 | 142.35 | 144.16 | 139.69 | 141.59 | 14,832 | -0.38(-0.27%) |
Oct 16, 2009 | 141.59 | 143.11 | 139.22 | 141.97 | 19,635 | -1.04(-0.73%) |
Oct 15, 2009 | 140.93 | 143.49 | 140.83 | 143.02 | 19,719 | +0.66(+0.47%) |
Oct 14, 2009 | 141.50 | 142.73 | 138.68 | 142.35 | 25,355 | +2.85(+2.04%) |
Oct 13, 2009 | 141.40 | 142.26 | 138.84 | 139.50 | 14,232 | -1.33(-0.94%) |
Oct 12, 2009 | 139.50 | 143.11 | 137.12 | 140.83 | 16,744 | +2.76(+2.00%) |
Oct 09, 2009 | 140.54 | 141.31 | 137.79 | 138.07 | 23,671 | -2.95(-2.09%) |
Oct 08, 2009 | 138.46 | 143.87 | 137.22 | 141.02 | 35,332 | +4.09(+2.98%) |
Oct 07, 2009 | 136.84 | 139.59 | 135.03 | 136.93 | 16,161 | -0.47(-0.35%) |
Oct 06, 2009 | 134.46 | 137.79 | 132.66 | 137.41 | 12,736 | +3.42(+2.55%) |
Oct 05, 2009 | 132.56 | 134.46 | 130.19 | 133.99 | 14,177 | +2.38(+1.80%) |
Oct 02, 2009 | 130.47 | 132.09 | 129.49 | 131.61 | 23,108 | -0.85(-0.65%) |
Oct 01, 2009 | 135.79 | 137.60 | 130.47 | 132.47 | 26,180 | -3.61(-2.65%) |
Sep 30, 2009 | 138.74 | 139.03 | 135.41 | 136.08 | 26,589 | -2.09(-1.51%) |
Sep 29, 2009 | 141.02 | 141.12 | 138.07 | 138.17 | 28,199 | -3.14(-2.22%) |
Sep 28, 2009 | 139.22 | 142.73 | 139.22 | 141.31 | 15,782 | +2.09(+1.50%) |
Sep 25, 2009 | 139.22 | 140.54 | 138.46 | 139.22 | 15,650 | +0.00(+0.00%) |
Sep 24, 2009 | 139.50 | 140.54 | 138.36 | 139.22 | 19,857 | -0.09(-0.07%) |
Sep 23, 2009 | 138.36 | 142.73 | 138.36 | 139.31 | 18,815 | +0.28(+0.20%) |
Sep 22, 2009 | 138.65 | 140.07 | 137.60 | 139.03 | 12,483 | +1.71(+1.25%) |
Sep 21, 2009 | 137.69 | 138.36 | 135.98 | 137.31 | 19,811 | -1.33(-0.96%) |
Sep 18, 2009 | 139.41 | 143.97 | 138.65 | 138.65 | 42,151 | -0.28(-0.21%) |
Sep 17, 2009 | 138.55 | 140.45 | 137.88 | 138.93 | 15,911 | +0.47(+0.34%) |
Sep 16, 2009 | 134.56 | 138.93 | 133.51 | 138.46 | 24,463 | +3.90(+2.90%) |
Sep 15, 2009 | 131.99 | 135.03 | 131.71 | 134.56 | 16,437 | +2.00(+1.51%) |
Sep 14, 2009 | 128.48 | 133.32 | 128.29 | 132.56 | 18,416 | +2.85(+2.20%) |
Sep 11, 2009 | 130.19 | 130.76 | 128.57 | 129.71 | 13,233 | -0.48(-0.36%) |
Sep 10, 2009 | 129.24 | 130.66 | 128.38 | 130.19 | 15,492 | +0.48(+0.37%) |
Sep 09, 2009 | 130.00 | 131.99 | 126.96 | 129.71 | 22,383 | -1.05(-0.80%) |
Sep 08, 2009 | 130.57 | 131.33 | 128.86 | 130.76 | 13,103 | +0.57(+0.44%) |
Sep 04, 2009 | 126.20 | 130.28 | 124.87 | 130.19 | 42,723 | +3.71(+2.93%) |
Sep 03, 2009 | 126.48 | 127.53 | 124.11 | 126.48 | 18,186 | -0.09(-0.08%) |
Sep 02, 2009 | 122.49 | 128.76 | 120.88 | 126.58 | 44,207 | +4.09(+3.34%) |