Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 83.19 | 83.74 | 82.16 | 83.54 | 211,459,104 | +0.28(+0.34%) |
Nov 27, 2009 | 82.37 | 83.83 | 82.29 | 83.26 | 165,818,112 | -1.38(-1.63%) |
Nov 25, 2009 | 84.48 | 84.73 | 84.21 | 84.64 | 144,187,024 | +0.30(+0.35%) |
Nov 24, 2009 | 84.35 | 84.50 | 83.59 | 84.34 | 182,009,360 | +0.13(+0.15%) |
Nov 23, 2009 | 84.13 | 84.91 | 84.04 | 84.21 | 194,727,008 | +1.06(+1.27%) |
Nov 20, 2009 | 83.02 | 83.40 | 82.83 | 83.15 | 176,601,648 | -0.30(-0.36%) |
Nov 19, 2009 | 83.97 | 84.58 | 82.93 | 83.45 | 274,612,032 | -1.10(-1.30%) |
Nov 18, 2009 | 84.54 | 84.67 | 84.02 | 84.55 | 205,720,256 | -0.05(-0.06%) |
Nov 17, 2009 | 84.29 | 84.64 | 83.97 | 84.60 | 193,344,064 | +0.10(+0.12%) |
Nov 16, 2009 | 83.88 | 84.87 | 83.83 | 84.51 | 277,505,856 | +1.21(+1.45%) |
Nov 13, 2009 | 83.02 | 83.66 | 82.64 | 83.30 | 198,666,928 | +0.45(+0.54%) |
Nov 12, 2009 | 83.59 | 84.02 | 82.64 | 82.85 | 206,539,648 | -0.85(-1.02%) |
Nov 11, 2009 | 83.82 | 84.21 | 83.30 | 83.70 | 222,869,536 | +0.43(+0.51%) |
Nov 10, 2009 | 83.06 | 83.53 | 82.80 | 83.28 | 225,920,576 | +0.02(+0.02%) |
Nov 09, 2009 | 82.03 | 83.31 | 81.97 | 83.26 | 209,843,952 | +1.85(+2.28%) |
Nov 06, 2009 | 80.74 | 81.61 | 80.59 | 81.41 | 224,975,248 | +0.72(+0.89%) |
Nov 05, 2009 | 80.29 | 81.22 | 80.12 | 80.68 | 236,660,096 | +0.96(+1.20%) |
Nov 04, 2009 | 80.17 | 80.80 | 79.52 | 79.73 | 325,657,536 | +0.21(+0.26%) |
Nov 03, 2009 | 78.83 | 79.64 | 78.68 | 79.52 | 300,463,360 | +0.25(+0.32%) |
Nov 02, 2009 | 79.13 | 80.10 | 78.33 | 79.27 | 334,516,416 | +0.58(+0.73%) |
Oct 30, 2009 | 80.78 | 81.02 | 78.60 | 78.69 | 428,499,616 | -2.35(-2.90%) |
Oct 29, 2009 | 79.34 | 81.20 | 79.74 | 81.04 | 260,610,160 | +1.70(+2.15%) |
Oct 28, 2009 | 80.87 | 80.91 | 79.29 | 79.34 | 327,168,864 | -1.53(-1.89%) |
Oct 27, 2009 | 81.33 | 81.60 | 80.67 | 80.87 | 332,508,928 | -0.37(-0.46%) |
Oct 26, 2009 | 82.22 | 83.06 | 81.01 | 81.24 | 318,340,544 | -0.89(-1.08%) |
Oct 23, 2009 | 82.36 | 82.48 | 81.79 | 82.13 | 315,883,200 | -0.95(-1.14%) |
Oct 22, 2009 | 82.21 | 83.34 | 81.69 | 83.08 | 313,491,328 | +0.84(+1.02%) |
Oct 21, 2009 | 82.86 | 83.82 | 82.18 | 82.24 | 296,821,760 | -0.75(-0.90%) |
Oct 20, 2009 | 82.64 | 83.50 | 82.58 | 82.99 | 237,984,080 | -0.44(-0.53%) |
Oct 19, 2009 | 82.88 | 83.69 | 82.62 | 83.43 | 209,760,048 | +0.68(+0.83%) |
Oct 16, 2009 | 83.37 | 83.03 | 82.24 | 82.74 | 252,762,880 | -0.62(-0.75%) |
Oct 15, 2009 | 82.66 | 83.37 | 82.62 | 83.37 | 228,721,600 | +0.30(+0.37%) |
Oct 14, 2009 | 81.66 | 83.15 | 81.62 | 83.06 | 251,834,864 | +1.41(+1.72%) |
Oct 13, 2009 | 81.60 | 81.85 | 81.12 | 81.66 | 207,298,080 | -0.17(-0.20%) |
Oct 12, 2009 | 82.06 | 82.13 | 81.52 | 81.82 | 155,189,024 | +0.32(+0.39%) |
Oct 09, 2009 | 81.03 | 81.50 | 80.82 | 81.50 | 177,670,608 | +0.49(+0.61%) |
Oct 08, 2009 | 80.97 | 81.44 | 80.43 | 81.01 | 241,117,584 | +0.77(+0.96%) |
Oct 07, 2009 | 79.99 | 80.48 | 79.84 | 80.24 | 209,269,888 | +0.07(+0.09%) |
Oct 06, 2009 | 79.04 | 80.63 | 79.57 | 80.17 | 266,430,304 | +1.13(+1.43%) |
Oct 05, 2009 | 78.19 | 79.27 | 77.96 | 79.04 | 197,140,432 | +1.16(+1.49%) |
Oct 02, 2009 | 77.52 | 78.34 | 77.50 | 77.88 | 295,769,600 | -0.39(-0.50%) |
Oct 01, 2009 | 80.05 | 80.34 | 78.23 | 78.27 | 370,759,744 | -1.97(-2.45%) |
Sep 30, 2009 | 80.55 | 80.90 | 79.50 | 80.24 | 334,439,904 | -0.31(-0.39%) |
Sep 29, 2009 | 80.93 | 81.32 | 80.38 | 80.55 | 175,910,080 | -0.28(-0.35%) |
Sep 28, 2009 | 79.67 | 80.97 | 79.66 | 80.83 | 155,513,200 | +1.46(+1.84%) |
Sep 25, 2009 | 79.62 | 80.00 | 79.10 | 79.37 | 268,541,152 | -0.43(-0.53%) |
Sep 24, 2009 | 80.86 | 81.03 | 79.45 | 79.80 | 300,796,928 | -0.89(-1.10%) |
Sep 23, 2009 | 81.55 | 82.09 | 80.54 | 80.68 | 297,199,840 | -0.68(-0.83%) |
Sep 22, 2009 | 81.37 | 81.59 | 81.00 | 81.36 | 188,166,288 | +0.47(+0.58%) |
Sep 21, 2009 | 80.46 | 81.31 | 80.29 | 80.89 | 199,756,848 | -0.21(-0.25%) |
Sep 18, 2009 | 81.04 | 81.43 | 80.82 | 81.09 | 202,399,248 | +0.05(+0.06%) |
Sep 17, 2009 | 81.16 | 81.72 | 80.60 | 81.04 | 302,927,360 | +0.88(+1.10%) |
Sep 16, 2009 | 80.24 | 81.18 | 79.96 | 80.16 | 272,538,240 | +0.20(+0.26%) |
Sep 15, 2009 | 79.75 | 80.25 | 79.23 | 79.95 | 260,048,928 | +0.33(+0.42%) |
Sep 14, 2009 | 78.56 | 79.76 | 78.01 | 79.62 | 197,669,440 | +0.39(+0.49%) |
Sep 11, 2009 | 79.40 | 79.64 | 78.86 | 79.24 | 201,491,888 | -0.02(-0.02%) |
Sep 10, 2009 | 78.50 | 79.30 | 78.06 | 79.25 | 215,236,704 | +0.80(+1.02%) |
Sep 09, 2009 | 77.99 | 78.71 | 77.75 | 78.45 | 204,382,048 | +0.60(+0.77%) |
Sep 08, 2009 | 77.90 | 77.93 | 77.44 | 77.85 | 175,631,104 | +0.67(+0.86%) |
Sep 04, 2009 | 76.27 | 77.21 | 76.04 | 77.19 | 188,671,280 | +1.07(+1.40%) |
Sep 03, 2009 | 75.49 | 76.21 | 75.32 | 76.12 | 189,713,312 | +0.63(+0.83%) |
Sep 02, 2009 | 75.46 | 75.96 | 75.30 | 75.49 | 226,978,288 | -0.24(-0.32%) |