Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 84.96 | 86.76 | 82.97 | 83.78 | 6,182,138 | -0.39(-0.46%) |
Jan 28, 2010 | 87.63 | 87.93 | 84.00 | 84.17 | 5,093,800 | -2.14(-2.47%) |
Jan 27, 2010 | 86.44 | 87.38 | 84.12 | 86.30 | 4,074,434 | -0.05(-0.06%) |
Jan 26, 2010 | 85.34 | 87.98 | 84.79 | 86.35 | 4,584,076 | +0.21(+0.24%) |
Jan 25, 2010 | 85.07 | 87.17 | 85.07 | 86.14 | 3,500,851 | +1.39(+1.64%) |
Jan 22, 2010 | 87.56 | 87.75 | 84.63 | 84.75 | 5,010,690 | -3.48(-3.94%) |
Jan 21, 2010 | 89.95 | 90.61 | 87.79 | 88.23 | 5,202,358 | -1.73(-1.92%) |
Jan 20, 2010 | 90.81 | 90.86 | 89.49 | 89.96 | 4,851,980 | -2.01(-2.18%) |
Jan 19, 2010 | 90.27 | 92.18 | 89.97 | 91.97 | 3,638,187 | +1.16(+1.27%) |
Jan 15, 2010 | 91.31 | 90.81 | 90.81 | 90.81 | 4,344,786 | -0.47(-0.52%) |
Jan 14, 2010 | 90.77 | 92.15 | 90.32 | 91.28 | 3,573,033 | +0.17(+0.18%) |
Jan 13, 2010 | 89.28 | 91.31 | 88.64 | 91.12 | 4,226,925 | +1.93(+2.16%) |
Jan 12, 2010 | 89.97 | 90.75 | 89.02 | 89.19 | 5,265,715 | -2.28(-2.50%) |
Jan 11, 2010 | 93.53 | 93.81 | 90.58 | 91.47 | 4,128,809 | -0.47(-0.52%) |
Jan 08, 2010 | 89.49 | 92.16 | 89.49 | 91.95 | 5,266,363 | +1.97(+2.19%) |
Jan 07, 2010 | 89.78 | 90.68 | 88.94 | 89.98 | 4,006,241 | -0.64(-0.71%) |
Jan 06, 2010 | 87.24 | 90.96 | 87.00 | 90.62 | 6,687,802 | +3.06(+3.50%) |
Jan 05, 2010 | 86.14 | 87.78 | 85.74 | 87.56 | 5,289,457 | +1.76(+2.05%) |
Jan 04, 2010 | 83.52 | 86.17 | 83.52 | 85.80 | 4,010,078 | +3.94(+4.81%) |
Dec 31, 2009 | 82.78 | 81.86 | 81.86 | 81.86 | 2,074,788 | -0.80(-0.97%) |
Dec 30, 2009 | 83.23 | 83.23 | 82.04 | 82.66 | 2,255,031 | -0.44(-0.52%) |
Dec 29, 2009 | 84.74 | 84.75 | 82.91 | 83.10 | 2,316,121 | -0.94(-1.12%) |
Dec 28, 2009 | 83.79 | 84.88 | 83.44 | 84.04 | 2,692,178 | +0.68(+0.82%) |
Dec 24, 2009 | 83.46 | 84.03 | 83.09 | 83.36 | 903,748 | +0.07(+0.08%) |
Dec 23, 2009 | 82.65 | 83.54 | 82.03 | 83.29 | 2,711,627 | +1.35(+1.65%) |
Dec 22, 2009 | 82.86 | 83.70 | 81.58 | 81.93 | 4,089,515 | -0.81(-0.98%) |
Dec 21, 2009 | 82.44 | 83.57 | 82.11 | 82.74 | 3,457,039 | +1.09(+1.33%) |
Dec 18, 2009 | 82.77 | 83.29 | 81.32 | 81.66 | 4,060,266 | -0.24(-0.29%) |
Dec 17, 2009 | 82.69 | 83.62 | 81.69 | 81.89 | 2,933,756 | -1.92(-2.29%) |
Dec 16, 2009 | 82.94 | 84.19 | 82.85 | 83.81 | 4,006,171 | +1.39(+1.69%) |
Dec 15, 2009 | 80.33 | 82.64 | 80.30 | 82.42 | 6,329,204 | +1.96(+2.43%) |
Dec 14, 2009 | 80.21 | 80.72 | 79.50 | 80.46 | 3,998,758 | +1.10(+1.38%) |
Dec 11, 2009 | 80.02 | 80.51 | 78.81 | 79.36 | 3,692,632 | -0.43(-0.53%) |
Dec 10, 2009 | 80.57 | 80.77 | 79.06 | 79.79 | 4,481,490 | +0.53(+0.67%) |
Dec 09, 2009 | 79.59 | 80.26 | 77.87 | 79.25 | 6,041,924 | +1.00(+1.28%) |
Dec 08, 2009 | 81.55 | 81.85 | 77.82 | 78.25 | 9,178,214 | -3.81(-4.64%) |
Dec 07, 2009 | 81.57 | 83.15 | 81.34 | 82.06 | 4,735,476 | +0.00(+0.00%) |
Dec 04, 2009 | 84.45 | 85.10 | 81.39 | 82.06 | 5,486,276 | -1.21(-1.45%) |
Dec 03, 2009 | 85.09 | 85.56 | 82.99 | 83.27 | 4,924,212 | -1.83(-2.15%) |
Dec 02, 2009 | 84.93 | 86.11 | 84.53 | 85.10 | 3,069,453 | -0.52(-0.61%) |
Dec 01, 2009 | 85.88 | 86.38 | 85.03 | 85.62 | 2,821,627 | +1.20(+1.42%) |
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%) |