Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 80.95 | 81.97 | 78.41 | 79.81 | 11,048 | -1.89(-2.32%) |
Oct 29, 2009 | 81.38 | 82.00 | 81.38 | 81.70 | 11,295 | +0.32(+0.39%) |
Oct 28, 2009 | 82.35 | 82.35 | 81.00 | 81.39 | 6,364 | -1.09(-1.32%) |
Oct 27, 2009 | 82.60 | 83.03 | 82.41 | 82.48 | 7,455 | -0.07(-0.08%) |
Oct 26, 2009 | 83.66 | 84.19 | 82.19 | 82.54 | 5,844 | -0.71(-0.85%) |
Oct 23, 2009 | 83.54 | 83.54 | 82.87 | 83.25 | 15,626 | -1.88(-2.21%) |
Oct 22, 2009 | 84.30 | 85.14 | 83.66 | 85.14 | 4,706 | +0.42(+0.50%) |
Oct 21, 2009 | 85.47 | 85.94 | 84.71 | 84.71 | 9,130 | -0.98(-1.15%) |
Oct 20, 2009 | 85.05 | 85.70 | 85.02 | 85.70 | 5,605 | +0.67(+0.79%) |
Oct 19, 2009 | 84.26 | 85.33 | 84.08 | 85.03 | 8,315 | +0.78(+0.93%) |
Oct 16, 2009 | 84.18 | 84.52 | 83.94 | 84.25 | 6,101 | -2.01(-2.33%) |
Oct 15, 2009 | 86.50 | 86.79 | 86.03 | 86.25 | 14,008 | -0.24(-0.28%) |
Oct 14, 2009 | 86.41 | 86.87 | 86.09 | 86.49 | 23,306 | +0.52(+0.60%) |
Oct 13, 2009 | 85.59 | 86.07 | 85.52 | 85.98 | 4,673 | +0.56(+0.66%) |
Oct 12, 2009 | 86.25 | 86.40 | 85.36 | 85.41 | 5,917 | +0.08(+0.09%) |
Oct 09, 2009 | 84.60 | 85.42 | 84.60 | 85.34 | 10,403 | +0.73(+0.86%) |
Oct 08, 2009 | 84.22 | 84.94 | 84.07 | 84.61 | 9,940 | +2.05(+2.48%) |
Oct 07, 2009 | 82.78 | 83.08 | 81.88 | 82.56 | 34,846 | -1.89(-2.24%) |
Oct 06, 2009 | 84.13 | 85.14 | 84.01 | 84.46 | 3,391 | +1.26(+1.52%) |
Oct 05, 2009 | 82.23 | 83.42 | 82.23 | 83.19 | 5,438 | +0.30(+0.36%) |
Oct 02, 2009 | 83.88 | 83.90 | 82.90 | 82.90 | 16,377 | -2.20(-2.58%) |
Oct 01, 2009 | 87.09 | 87.09 | 85.10 | 85.10 | 5,522 | -2.64(-3.01%) |
Sep 30, 2009 | 88.14 | 88.56 | 87.51 | 87.74 | 5,572 | -0.23(-0.26%) |
Sep 29, 2009 | 88.13 | 88.37 | 87.07 | 87.97 | 15,034 | +0.21(+0.24%) |
Sep 28, 2009 | 87.29 | 88.25 | 87.29 | 87.76 | 4,723 | -0.65(-0.74%) |
Sep 25, 2009 | 87.97 | 88.96 | 87.97 | 88.41 | 18,518 | +0.99(+1.14%) |
Sep 24, 2009 | 88.67 | 89.11 | 86.83 | 87.41 | 22,864 | +2.12(+2.49%) |
Sep 23, 2009 | 85.36 | 86.24 | 84.80 | 85.29 | 27,970 | +0.00(+0.00%) |
Sep 22, 2009 | 85.31 | 85.59 | 85.22 | 85.29 | 3,562 | +0.81(+0.96%) |
Sep 21, 2009 | 84.31 | 84.64 | 83.89 | 84.48 | 10,563 | -0.98(-1.14%) |
Sep 18, 2009 | 85.48 | 85.69 | 84.98 | 85.45 | 14,834 | +0.53(+0.62%) |
Sep 17, 2009 | 84.54 | 85.44 | 84.54 | 84.92 | 10,047 | +0.79(+0.94%) |
Sep 16, 2009 | 82.76 | 84.13 | 82.76 | 84.13 | 7,907 | +2.32(+2.84%) |
Sep 15, 2009 | 81.65 | 81.88 | 81.05 | 81.81 | 5,543 | -0.83(-1.01%) |
Sep 14, 2009 | 82.72 | 82.72 | 81.72 | 82.64 | 7,943 | -1.55(-1.84%) |
Sep 11, 2009 | 84.00 | 84.52 | 84.00 | 84.19 | 8,717 | +0.66(+0.79%) |
Sep 10, 2009 | 82.55 | 83.76 | 82.55 | 83.53 | 4,596 | +0.94(+1.13%) |
Sep 09, 2009 | 82.01 | 82.62 | 81.76 | 82.59 | 7,208 | -0.04(-0.05%) |
Sep 08, 2009 | 83.36 | 83.49 | 82.37 | 82.63 | 8,260 | -0.73(-0.87%) |
Sep 04, 2009 | 81.99 | 83.37 | 81.99 | 83.36 | 8,928 | +2.35(+2.90%) |
Sep 03, 2009 | 80.32 | 81.02 | 80.15 | 81.00 | 12,560 | +2.38(+3.03%) |
Sep 02, 2009 | 78.19 | 79.17 | 78.19 | 78.62 | 7,630 | +0.72(+0.92%) |
Sep 01, 2009 | 78.62 | 79.58 | 77.87 | 77.91 | 10,677 | -1.43(-1.81%) |
Aug 31, 2009 | 78.92 | 79.59 | 78.58 | 79.34 | 14,315 | +1.47(+1.89%) |
Aug 28, 2009 | 78.06 | 78.42 | 77.72 | 77.87 | 3,901 | +0.10(+0.12%) |
Aug 27, 2009 | 78.09 | 78.09 | 76.60 | 77.77 | 8,419 | -0.71(-0.90%) |
Aug 26, 2009 | 77.95 | 78.48 | 77.94 | 78.48 | 6,605 | +0.49(+0.62%) |
Aug 25, 2009 | 77.78 | 78.40 | 77.78 | 77.99 | 4,915 | +0.16(+0.21%) |
Aug 24, 2009 | 77.36 | 78.20 | 77.36 | 77.83 | 11,951 | +1.48(+1.94%) |
Aug 21, 2009 | 75.10 | 76.48 | 74.78 | 76.35 | 8,544 | +1.25(+1.67%) |
Aug 20, 2009 | 74.89 | 75.30 | 74.54 | 75.10 | 9,935 | -0.09(-0.11%) |
Aug 19, 2009 | 74.54 | 75.32 | 74.24 | 75.18 | 3,974 | +0.26(+0.34%) |
Aug 18, 2009 | 75.33 | 75.65 | 74.45 | 74.92 | 28,309 | -0.49(-0.65%) |
Aug 17, 2009 | 76.48 | 76.48 | 75.06 | 75.41 | 5,020 | -2.47(-3.17%) |
Aug 14, 2009 | 78.35 | 78.74 | 77.52 | 77.88 | 14,703 | -0.34(-0.44%) |
Aug 13, 2009 | 77.73 | 78.30 | 77.22 | 78.22 | 4,372 | +1.28(+1.67%) |
Aug 12, 2009 | 76.39 | 76.94 | 76.34 | 76.94 | 5,841 | +0.74(+0.97%) |
Aug 11, 2009 | 76.85 | 76.85 | 76.06 | 76.20 | 9,862 | -0.09(-0.11%) |
Aug 10, 2009 | 77.18 | 77.18 | 75.80 | 76.29 | 8,385 | -0.89(-1.15%) |
Aug 07, 2009 | 76.96 | 77.47 | 76.75 | 77.18 | 7,954 | +0.44(+0.57%) |
Aug 06, 2009 | 76.82 | 76.94 | 75.64 | 76.74 | 16,106 | +0.55(+0.72%) |
Aug 05, 2009 | 76.80 | 76.80 | 75.53 | 76.20 | 17,660 | -0.60(-0.78%) |
Aug 04, 2009 | 76.75 | 78.16 | 76.15 | 76.80 | 19,050 | -0.08(-0.10%) |