Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2009 | 83.73 | 84.98 | 81.67 | 83.29 | 4,904,571 | +0.33(+0.39%) |
Oct 30, 2009 | 85.71 | 86.46 | 81.74 | 82.96 | 5,436,239 | -2.90(-3.37%) |
Oct 29, 2009 | 84.07 | 86.71 | 83.80 | 85.86 | 4,194,538 | +3.04(+3.68%) |
Oct 28, 2009 | 85.70 | 85.86 | 82.42 | 82.81 | 5,706,357 | -3.58(-4.14%) |
Oct 27, 2009 | 87.29 | 87.87 | 85.03 | 86.39 | 5,556,908 | -1.95(-2.20%) |
Oct 26, 2009 | 89.47 | 90.72 | 86.41 | 88.34 | 4,669,533 | -0.50(-0.57%) |
Oct 23, 2009 | 90.46 | 91.47 | 88.04 | 88.84 | 6,677,951 | -2.86(-3.12%) |
Oct 22, 2009 | 90.97 | 91.86 | 89.15 | 91.70 | 3,822,221 | +1.16(+1.28%) |
Oct 21, 2009 | 90.29 | 93.37 | 89.72 | 90.54 | 4,814,182 | +0.25(+0.27%) |
Oct 20, 2009 | 89.10 | 90.61 | 89.03 | 90.30 | 4,100,704 | -1.35(-1.48%) |
Oct 19, 2009 | 89.97 | 91.99 | 89.97 | 91.65 | 3,706,789 | +1.60(+1.78%) |
Oct 16, 2009 | 89.91 | 90.67 | 89.09 | 90.05 | 5,336,337 | -0.40(-0.44%) |
Oct 15, 2009 | 88.98 | 90.54 | 87.55 | 90.44 | 4,703,223 | +1.18(+1.32%) |
Oct 14, 2009 | 88.46 | 89.63 | 88.32 | 89.27 | 4,194,135 | +2.09(+2.39%) |
Oct 13, 2009 | 88.98 | 88.98 | 85.98 | 87.18 | 5,824,660 | -1.55(-1.75%) |
Oct 12, 2009 | 90.75 | 91.25 | 88.09 | 88.73 | 4,310,435 | -0.52(-0.59%) |
Oct 09, 2009 | 90.28 | 90.52 | 88.86 | 89.26 | 4,891,209 | -1.81(-1.99%) |
Oct 08, 2009 | 87.39 | 91.55 | 87.28 | 91.07 | 8,645,755 | +4.37(+5.04%) |
Oct 07, 2009 | 84.64 | 86.71 | 84.48 | 86.70 | 4,533,409 | +2.06(+2.43%) |
Oct 06, 2009 | 84.06 | 85.59 | 83.57 | 84.64 | 3,147,718 | +2.13(+2.58%) |
Oct 05, 2009 | 80.67 | 82.93 | 80.66 | 82.52 | 2,482,446 | +1.54(+1.90%) |
Oct 02, 2009 | 80.29 | 82.18 | 80.29 | 80.97 | 3,218,690 | -0.98(-1.19%) |