Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 84.47 | 85.39 | 83.57 | 83.88 | 233,535 | -1.18(-1.39%) |
Aug 28, 2009 | 85.47 | 85.99 | 84.16 | 85.06 | 202,950 | +0.00(+0.00%) |
Aug 27, 2009 | 85.83 | 85.84 | 83.65 | 85.06 | 355,732 | -0.04(-0.05%) |
Aug 26, 2009 | 85.85 | 86.94 | 85.00 | 85.10 | 400,239 | -0.95(-1.10%) |
Aug 25, 2009 | 87.14 | 87.98 | 85.71 | 86.05 | 260,814 | -1.00(-1.15%) |
Aug 24, 2009 | 89.49 | 89.49 | 86.81 | 87.05 | 362,260 | -1.62(-1.83%) |
Aug 21, 2009 | 89.25 | 89.70 | 88.33 | 88.67 | 254,288 | +0.22(+0.25%) |
Aug 20, 2009 | 86.41 | 89.80 | 86.20 | 88.45 | 485,600 | +2.19(+2.54%) |
Aug 19, 2009 | 85.31 | 87.25 | 84.60 | 86.26 | 487,378 | +0.00(+0.00%) |
Aug 18, 2009 | 86.44 | 86.94 | 84.98 | 86.26 | 360,067 | +1.88(+2.23%) |
Aug 17, 2009 | 86.72 | 86.72 | 83.15 | 84.38 | 459,745 | -3.57(-4.06%) |
Aug 14, 2009 | 90.75 | 90.91 | 86.80 | 87.95 | 638,477 | -2.79(-3.07%) |
Aug 13, 2009 | 91.13 | 91.34 | 89.60 | 90.74 | 417,399 | -0.37(-0.41%) |
Aug 12, 2009 | 90.71 | 92.53 | 89.59 | 91.11 | 450,091 | -1.26(-1.36%) |
Aug 11, 2009 | 93.39 | 93.88 | 91.80 | 92.37 | 346,307 | -1.26(-1.35%) |
Aug 10, 2009 | 93.23 | 93.76 | 92.30 | 93.63 | 296,501 | -0.07(-0.07%) |
Aug 07, 2009 | 93.74 | 94.50 | 91.57 | 93.70 | 643,285 | +0.44(+0.47%) |
Aug 06, 2009 | 96.31 | 96.85 | 92.55 | 93.26 | 622,326 | -3.34(-3.46%) |
Aug 05, 2009 | 96.73 | 97.04 | 95.97 | 96.60 | 250,059 | -0.28(-0.29%) |
Aug 04, 2009 | 94.96 | 97.15 | 94.86 | 96.88 | 443,799 | +1.88(+1.98%) |
Aug 03, 2009 | 94.86 | 95.64 | 93.41 | 95.00 | 508,473 | +1.17(+1.25%) |
Jul 31, 2009 | 94.05 | 95.39 | 93.45 | 93.83 | 296,646 | -0.19(-0.20%) |
Jul 30, 2009 | 94.76 | 95.90 | 93.81 | 94.02 | 463,776 | -0.27(-0.29%) |
Jul 29, 2009 | 95.29 | 97.21 | 93.79 | 94.29 | 930,865 | -1.33(-1.39%) |
Jul 28, 2009 | 91.73 | 96.96 | 91.69 | 95.62 | 1,104,221 | +4.09(+4.47%) |
Jul 27, 2009 | 91.02 | 92.00 | 90.00 | 91.53 | 516,531 | +0.44(+0.48%) |
Jul 24, 2009 | 91.00 | 91.80 | 89.94 | 91.09 | 518,872 | -0.62(-0.68%) |
Jul 23, 2009 | 86.85 | 93.35 | 83.72 | 91.71 | 1,734,618 | +2.93(+3.30%) |
Jul 22, 2009 | 88.30 | 91.68 | 87.44 | 88.78 | 1,476,402 | +0.08(+0.09%) |
Jul 21, 2009 | 89.91 | 90.90 | 87.55 | 88.70 | 769,315 | +0.40(+0.45%) |
Jul 20, 2009 | 85.21 | 90.00 | 85.21 | 88.30 | 973,789 | +3.25(+3.82%) |
Jul 17, 2009 | 85.46 | 85.46 | 83.98 | 85.05 | 285,901 | -0.17(-0.20%) |
Jul 16, 2009 | 82.99 | 85.39 | 82.50 | 85.22 | 528,307 | +3.32(+4.05%) |
Jul 15, 2009 | 83.19 | 83.60 | 81.39 | 81.90 | 416,760 | -0.30(-0.36%) |
Jul 14, 2009 | 80.90 | 82.36 | 79.92 | 82.20 | 347,777 | +1.50(+1.86%) |
Jul 13, 2009 | 80.66 | 81.59 | 79.95 | 80.70 | 375,205 | +1.11(+1.39%) |
Jul 10, 2009 | 79.47 | 81.37 | 79.24 | 79.59 | 465,238 | -0.04(-0.05%) |
Jul 09, 2009 | 78.49 | 79.86 | 78.21 | 79.63 | 283,662 | +1.26(+1.61%) |
Jul 08, 2009 | 76.87 | 78.47 | 76.76 | 78.37 | 282,406 | +1.52(+1.98%) |
Jul 07, 2009 | 79.30 | 79.90 | 76.75 | 76.85 | 358,600 | -2.43(-3.07%) |
Jul 06, 2009 | 78.78 | 79.42 | 77.38 | 79.28 | 291,290 | -0.14(-0.18%) |
Jul 02, 2009 | 81.76 | 82.75 | 78.78 | 79.42 | 522,986 | -3.29(-3.98%) |
Jul 01, 2009 | 81.21 | 82.81 | 79.50 | 82.71 | 623,817 | +2.71(+3.39%) |
Jun 30, 2009 | 79.45 | 80.80 | 79.45 | 80.00 | 525,342 | +0.66(+0.83%) |
Jun 29, 2009 | 80.36 | 81.00 | 78.62 | 79.34 | 379,892 | -1.16(-1.44%) |
Jun 26, 2009 | 80.53 | 80.88 | 79.80 | 80.50 | 511,465 | -0.16(-0.20%) |
Jun 25, 2009 | 81.03 | 82.00 | 80.42 | 80.66 | 383,065 | +1.62(+2.05%) |
Jun 24, 2009 | 79.38 | 81.50 | 78.74 | 79.04 | 414,335 | +0.33(+0.42%) |
Jun 23, 2009 | 81.02 | 81.65 | 78.60 | 78.71 | 369,622 | -2.31(-2.85%) |
Jun 22, 2009 | 83.39 | 83.58 | 80.78 | 81.02 | 385,927 | -2.91(-3.47%) |
Jun 19, 2009 | 82.78 | 84.90 | 82.78 | 83.93 | 682,100 | +2.16(+2.64%) |
Jun 18, 2009 | 79.43 | 83.17 | 79.43 | 81.77 | 608,180 | +2.61(+3.30%) |
Jun 17, 2009 | 80.57 | 80.57 | 77.21 | 79.16 | 726,046 | +0.56(+0.71%) |
Jun 16, 2009 | 81.34 | 81.76 | 78.25 | 78.60 | 779,425 | -2.36(-2.92%) |
Jun 15, 2009 | 82.55 | 82.55 | 79.58 | 80.96 | 495,089 | -0.88(-1.08%) |
Jun 12, 2009 | 80.54 | 81.96 | 79.22 | 81.84 | 542,096 | +0.95(+1.17%) |
Jun 11, 2009 | 83.13 | 83.59 | 80.74 | 80.89 | 439,025 | -2.10(-2.53%) |
Jun 10, 2009 | 85.90 | 86.35 | 81.38 | 82.99 | 654,388 | -1.63(-1.93%) |
Jun 09, 2009 | 83.77 | 84.88 | 82.00 | 84.62 | 734,199 | +1.56(+1.88%) |
Jun 08, 2009 | 83.67 | 84.32 | 82.00 | 83.06 | 1,072,388 | -2.37(-2.77%) |
Jun 05, 2009 | 87.01 | 89.55 | 85.11 | 85.43 | 790,715 | -3.47(-3.90%) |
Jun 04, 2009 | 89.06 | 89.24 | 87.32 | 88.90 | 449,816 | +1.88(+2.16%) |
Jun 03, 2009 | 85.68 | 88.28 | 85.20 | 87.02 | 499,216 | +0.41(+0.47%) |
Jun 02, 2009 | 83.96 | 87.27 | 83.32 | 86.61 | 554,677 | +2.05(+2.42%) |