Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 83.91 | 84.46 | 82.87 | 84.26 | 209,652,752 | +0.28(+0.34%) |
Nov 27, 2009 | 83.08 | 84.55 | 83.00 | 83.98 | 164,401,648 | -1.39(-1.63%) |
Nov 25, 2009 | 85.20 | 85.46 | 84.94 | 85.36 | 142,955,344 | +0.30(+0.35%) |
Nov 24, 2009 | 85.07 | 85.23 | 84.31 | 85.07 | 180,454,576 | +0.13(+0.15%) |
Nov 23, 2009 | 84.86 | 85.64 | 84.77 | 84.94 | 193,063,600 | +1.07(+1.27%) |
Nov 20, 2009 | 83.73 | 84.12 | 83.55 | 83.87 | 175,093,072 | -0.30(-0.36%) |
Nov 19, 2009 | 84.70 | 85.31 | 83.64 | 84.17 | 272,266,208 | -1.11(-1.30%) |
Nov 18, 2009 | 85.27 | 85.40 | 84.74 | 85.28 | 203,962,928 | -0.05(-0.06%) |
Nov 17, 2009 | 85.01 | 85.37 | 84.69 | 85.33 | 191,692,464 | +0.10(+0.12%) |
Nov 16, 2009 | 84.60 | 85.60 | 84.55 | 85.23 | 275,135,296 | +1.22(+1.45%) |
Nov 13, 2009 | 83.74 | 84.38 | 83.35 | 84.02 | 196,969,856 | +0.45(+0.54%) |
Nov 12, 2009 | 84.31 | 84.74 | 83.35 | 83.56 | 204,775,328 | -0.86(-1.02%) |
Nov 11, 2009 | 84.54 | 84.94 | 84.02 | 84.42 | 220,965,728 | +0.43(+0.51%) |
Nov 10, 2009 | 83.78 | 84.25 | 83.52 | 83.99 | 223,990,688 | +0.02(+0.02%) |
Nov 09, 2009 | 82.74 | 84.02 | 82.67 | 83.98 | 208,051,408 | +1.87(+2.28%) |
Nov 06, 2009 | 81.44 | 82.31 | 81.28 | 82.11 | 223,053,440 | +0.73(+0.89%) |
Nov 05, 2009 | 80.98 | 81.92 | 80.81 | 81.38 | 234,638,480 | +0.97(+1.20%) |
Nov 04, 2009 | 80.87 | 81.49 | 80.21 | 80.41 | 322,875,680 | +0.21(+0.26%) |
Nov 03, 2009 | 79.51 | 80.32 | 79.36 | 80.21 | 297,896,736 | +0.25(+0.32%) |
Nov 02, 2009 | 79.81 | 80.79 | 79.00 | 79.95 | 331,658,880 | +0.58(+0.73%) |
Oct 30, 2009 | 81.47 | 81.72 | 79.28 | 79.37 | 424,839,264 | -2.37(-2.90%) |
Oct 29, 2009 | 80.02 | 81.90 | 80.43 | 81.74 | 258,383,952 | +1.72(+2.15%) |
Oct 28, 2009 | 81.56 | 81.61 | 79.98 | 80.02 | 324,374,080 | -1.54(-1.89%) |
Oct 27, 2009 | 82.03 | 82.31 | 81.36 | 81.56 | 329,668,544 | -0.38(-0.46%) |
Oct 26, 2009 | 82.93 | 83.78 | 81.71 | 81.94 | 315,621,184 | -0.90(-1.08%) |
Oct 23, 2009 | 83.07 | 83.20 | 82.49 | 82.84 | 313,184,832 | -0.96(-1.14%) |
Oct 22, 2009 | 82.92 | 84.06 | 82.39 | 83.79 | 310,813,408 | +0.84(+1.02%) |
Oct 21, 2009 | 83.57 | 84.54 | 82.89 | 82.95 | 294,286,240 | -0.75(-0.90%) |
Oct 20, 2009 | 83.36 | 84.22 | 83.30 | 83.70 | 235,951,152 | -0.44(-0.53%) |
Oct 19, 2009 | 83.59 | 84.41 | 83.33 | 84.15 | 207,968,224 | +0.69(+0.83%) |
Oct 16, 2009 | 84.08 | 83.75 | 82.95 | 83.46 | 250,603,712 | -0.63(-0.75%) |
Oct 15, 2009 | 83.37 | 84.08 | 83.33 | 84.08 | 226,767,792 | +0.31(+0.37%) |
Oct 14, 2009 | 82.36 | 83.86 | 82.33 | 83.78 | 249,683,616 | +1.42(+1.72%) |
Oct 13, 2009 | 82.31 | 82.55 | 81.82 | 82.36 | 205,527,280 | -0.17(-0.20%) |
Oct 12, 2009 | 82.77 | 82.84 | 82.22 | 82.53 | 153,863,360 | +0.32(+0.39%) |
Oct 09, 2009 | 81.73 | 82.21 | 81.52 | 82.21 | 176,152,896 | +0.50(+0.61%) |
Oct 08, 2009 | 81.66 | 82.14 | 81.12 | 81.71 | 239,057,888 | +0.77(+0.96%) |
Oct 07, 2009 | 80.68 | 81.17 | 80.53 | 80.93 | 207,482,240 | +0.07(+0.09%) |
Oct 06, 2009 | 79.72 | 81.33 | 80.25 | 80.87 | 264,154,368 | +1.14(+1.43%) |
Oct 05, 2009 | 78.87 | 79.95 | 78.64 | 79.72 | 195,456,400 | +1.17(+1.49%) |
Oct 02, 2009 | 78.19 | 79.02 | 78.17 | 78.55 | 293,243,040 | -0.39(-0.50%) |
Oct 01, 2009 | 80.74 | 81.04 | 78.90 | 78.94 | 367,592,608 | -1.99(-2.45%) |
Sep 30, 2009 | 81.24 | 81.59 | 80.18 | 80.93 | 331,583,040 | -0.31(-0.39%) |
Sep 29, 2009 | 81.63 | 82.02 | 81.07 | 81.24 | 174,407,392 | -0.28(-0.35%) |
Sep 28, 2009 | 80.36 | 81.66 | 80.34 | 81.52 | 154,184,768 | +1.47(+1.84%) |
Sep 25, 2009 | 80.31 | 80.69 | 79.78 | 80.05 | 266,247,200 | -0.43(-0.53%) |
Sep 24, 2009 | 81.56 | 81.73 | 80.13 | 80.48 | 298,227,456 | -0.90(-1.10%) |
Sep 23, 2009 | 82.25 | 82.80 | 81.23 | 81.38 | 294,661,056 | -0.68(-0.83%) |
Sep 22, 2009 | 82.07 | 82.29 | 81.70 | 82.06 | 186,558,928 | +0.48(+0.58%) |
Sep 21, 2009 | 81.16 | 82.01 | 80.98 | 81.59 | 198,050,464 | -0.21(-0.25%) |
Sep 18, 2009 | 81.74 | 82.13 | 81.52 | 81.79 | 200,670,288 | -0.34(-0.41%) |
Sep 17, 2009 | 82.25 | 82.82 | 81.68 | 82.13 | 298,915,936 | +0.90(+1.10%) |
Sep 16, 2009 | 81.32 | 82.27 | 81.03 | 81.23 | 268,929,216 | +0.21(+0.26%) |
Sep 15, 2009 | 80.82 | 81.33 | 80.29 | 81.03 | 256,605,280 | +0.34(+0.42%) |
Sep 14, 2009 | 79.62 | 80.83 | 79.06 | 80.69 | 195,051,840 | +0.39(+0.49%) |
Sep 11, 2009 | 80.47 | 80.70 | 79.92 | 80.30 | 198,823,680 | -0.02(-0.02%) |
Sep 10, 2009 | 79.56 | 80.37 | 79.11 | 80.31 | 212,386,480 | +0.81(+1.02%) |
Sep 09, 2009 | 79.03 | 79.77 | 78.79 | 79.50 | 201,675,552 | +0.61(+0.77%) |
Sep 08, 2009 | 78.94 | 78.98 | 78.47 | 78.90 | 173,305,344 | +0.67(+0.86%) |
Sep 04, 2009 | 77.29 | 78.24 | 77.06 | 78.22 | 186,172,832 | +1.08(+1.40%) |
Sep 03, 2009 | 76.50 | 77.23 | 76.33 | 77.14 | 187,201,072 | +0.64(+0.83%) |
Sep 02, 2009 | 76.47 | 76.98 | 76.31 | 76.50 | 223,972,576 | -0.25(-0.32%) |