Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 107.98 | 107.31 | 107.31 | 107.31 | 9,124,700 | +0.38(+0.36%) |
Dec 30, 2009 | 106.64 | 107.44 | 106.40 | 106.93 | 9,400,577 | -0.54(-0.50%) |
Dec 29, 2009 | 108.50 | 108.50 | 107.45 | 107.47 | 11,017,162 | -1.08(-0.99%) |
Dec 28, 2009 | 108.64 | 108.78 | 107.91 | 108.55 | 9,628,976 | +0.19(+0.18%) |
Dec 24, 2009 | 107.90 | 108.37 | 107.77 | 108.36 | 7,991,563 | +1.42(+1.32%) |
Dec 23, 2009 | 106.65 | 107.45 | 106.30 | 106.94 | 16,918,988 | +0.77(+0.73%) |
Dec 22, 2009 | 106.79 | 107.09 | 105.31 | 106.17 | 28,680,996 | -1.70(-1.58%) |
Dec 21, 2009 | 109.17 | 109.30 | 106.82 | 107.87 | 23,312,472 | -1.08(-0.99%) |
Dec 18, 2009 | 108.00 | 109.50 | 107.04 | 108.95 | 25,594,088 | +1.61(+1.50%) |
Dec 17, 2009 | 109.47 | 109.98 | 107.28 | 107.34 | 34,944,876 | -4.17(-3.74%) |
Dec 16, 2009 | 110.83 | 111.91 | 110.63 | 111.51 | 22,825,164 | +1.30(+1.18%) |
Dec 15, 2009 | 110.24 | 110.57 | 109.39 | 110.21 | 20,043,164 | -0.03(-0.03%) |
Dec 14, 2009 | 110.22 | 110.70 | 109.85 | 110.24 | 16,315,911 | +0.92(+0.84%) |
Dec 11, 2009 | 110.60 | 110.82 | 108.72 | 109.32 | 28,986,042 | -1.50(-1.35%) |
Dec 10, 2009 | 110.66 | 111.03 | 110.04 | 110.82 | 20,491,826 | -0.02(-0.02%) |
Dec 09, 2009 | 110.95 | 112.48 | 109.38 | 110.84 | 37,104,848 | -0.11(-0.10%) |
Dec 08, 2009 | 112.76 | 113.06 | 110.21 | 110.95 | 37,630,792 | -2.16(-1.91%) |
Dec 07, 2009 | 111.51 | 114.22 | 111.44 | 113.11 | 42,480,900 | -0.64(-0.57%) |
Dec 04, 2009 | 117.15 | 117.26 | 112.41 | 113.75 | 79,176,704 | -4.95(-4.17%) |
Dec 03, 2009 | 118.57 | 119.54 | 118.04 | 118.70 | 28,802,500 | -0.48(-0.40%) |
Dec 02, 2009 | 118.80 | 119.27 | 118.30 | 119.18 | 31,016,280 | +1.80(+1.53%) |
Dec 01, 2009 | 117.30 | 117.81 | 116.78 | 117.38 | 27,647,320 | +1.74(+1.50%) |
Nov 30, 2009 | 114.48 | 115.89 | 114.27 | 115.64 | 16,402,264 | +0.58(+0.50%) |
Nov 27, 2009 | 113.08 | 115.81 | 113.02 | 115.06 | 21,234,380 | -1.56(-1.34%) |
Nov 25, 2009 | 115.69 | 116.88 | 115.53 | 116.62 | 24,569,844 | +1.89(+1.65%) |
Nov 24, 2009 | 114.73 | 114.81 | 113.97 | 114.73 | 22,605,592 | +0.44(+0.38%) |
Nov 23, 2009 | 114.67 | 115.12 | 113.99 | 114.29 | 24,422,636 | +1.35(+1.20%) |
Nov 20, 2009 | 111.74 | 112.94 | 111.54 | 112.94 | 17,309,992 | +0.64(+0.57%) |
Nov 19, 2009 | 111.85 | 112.40 | 110.76 | 112.30 | 21,239,764 | +0.05(+0.04%) |
Nov 18, 2009 | 112.69 | 113.09 | 111.80 | 112.25 | 22,320,528 | +0.28(+0.25%) |
Nov 17, 2009 | 111.09 | 111.99 | 110.90 | 111.97 | 19,737,232 | +0.34(+0.30%) |
Nov 16, 2009 | 110.70 | 112.16 | 110.65 | 111.63 | 25,002,296 | +1.89(+1.72%) |
Nov 13, 2009 | 108.53 | 109.80 | 108.24 | 109.74 | 17,252,020 | +1.53(+1.41%) |
Nov 12, 2009 | 109.16 | 109.56 | 108.12 | 108.21 | 17,840,600 | -1.39(-1.27%) |
Nov 11, 2009 | 109.49 | 109.71 | 109.00 | 109.60 | 17,654,088 | +1.21(+1.12%) |
Nov 10, 2009 | 108.03 | 108.78 | 107.70 | 108.39 | 15,972,090 | +0.20(+0.18%) |
Nov 09, 2009 | 108.69 | 108.75 | 107.91 | 108.19 | 18,444,728 | +0.76(+0.71%) |
Nov 06, 2009 | 107.38 | 108.04 | 107.06 | 107.43 | 14,789,090 | +0.73(+0.68%) |
Nov 05, 2009 | 106.81 | 107.20 | 106.60 | 106.70 | 10,191,829 | -0.40(-0.37%) |
Nov 04, 2009 | 107.11 | 107.68 | 106.43 | 107.10 | 27,125,452 | +0.64(+0.60%) |
Nov 03, 2009 | 103.74 | 106.70 | 103.72 | 106.46 | 33,577,400 | +2.51(+2.41%) |
Nov 02, 2009 | 103.50 | 104.25 | 103.25 | 103.95 | 15,432,767 | +1.42(+1.38%) |
Oct 30, 2009 | 102.33 | 102.66 | 101.48 | 102.53 | 15,246,451 | -0.16(-0.15%) |
Oct 29, 2009 | 101.72 | 102.76 | 101.50 | 102.69 | 15,322,581 | +1.96(+1.94%) |
Oct 28, 2009 | 101.50 | 102.03 | 100.65 | 100.73 | 19,344,836 | -1.12(-1.10%) |
Oct 27, 2009 | 101.89 | 102.06 | 101.22 | 101.85 | 18,398,304 | -0.01(-0.01%) |
Oct 26, 2009 | 103.41 | 103.97 | 101.74 | 101.86 | 21,519,332 | -1.63(-1.58%) |
Oct 23, 2009 | 103.52 | 103.71 | 103.29 | 103.49 | 11,423,721 | -0.43(-0.41%) |
Oct 22, 2009 | 103.46 | 104.09 | 103.10 | 103.92 | 11,575,700 | +0.17(+0.17%) |
Oct 21, 2009 | 103.38 | 104.46 | 103.24 | 103.75 | 16,004,799 | +0.33(+0.31%) |
Oct 20, 2009 | 103.36 | 103.85 | 102.79 | 103.42 | 18,249,946 | -0.81(-0.78%) |
Oct 19, 2009 | 103.16 | 104.26 | 102.75 | 104.23 | 13,929,585 | +1.05(+1.02%) |
Oct 16, 2009 | 102.70 | 103.68 | 102.53 | 103.18 | 14,321,291 | +0.32(+0.31%) |
Oct 15, 2009 | 103.27 | 103.95 | 102.60 | 102.86 | 15,781,258 | -1.32(-1.27%) |
Oct 14, 2009 | 104.29 | 104.70 | 103.85 | 104.18 | 17,860,124 | -0.08(-0.08%) |
Oct 13, 2009 | 103.56 | 104.50 | 103.46 | 104.26 | 17,336,766 | +0.70(+0.68%) |
Oct 12, 2009 | 103.80 | 103.85 | 103.30 | 103.56 | 9,166,444 | +0.72(+0.70%) |
Oct 09, 2009 | 103.06 | 103.25 | 102.37 | 102.84 | 15,182,285 | -0.80(-0.77%) |
Oct 08, 2009 | 102.62 | 104.15 | 102.30 | 103.64 | 24,230,498 | +1.28(+1.25%) |
Oct 07, 2009 | 102.29 | 102.52 | 101.83 | 102.36 | 16,176,324 | +0.08(+0.08%) |
Oct 06, 2009 | 101.33 | 102.42 | 100.54 | 102.28 | 33,502,130 | +2.46(+2.46%) |
Oct 05, 2009 | 98.48 | 99.84 | 98.36 | 99.82 | 11,699,065 | +1.45(+1.47%) |
Oct 02, 2009 | 97.84 | 98.86 | 97.74 | 98.37 | 10,477,792 | +0.48(+0.49%) |