Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 80.57 | 81.05 | 80.22 | 80.90 | 6,006,177 | +0.24(+0.30%) |
Nov 27, 2009 | 79.74 | 81.17 | 79.67 | 80.66 | 4,175,681 | -1.28(-1.56%) |
Nov 25, 2009 | 81.80 | 82.05 | 81.56 | 81.94 | 3,934,873 | +0.31(+0.38%) |
Nov 24, 2009 | 81.70 | 81.78 | 81.02 | 81.63 | 5,450,513 | +0.04(+0.04%) |
Nov 23, 2009 | 81.48 | 82.24 | 81.39 | 81.59 | 4,281,335 | +0.99(+1.23%) |
Nov 20, 2009 | 80.40 | 80.76 | 80.21 | 80.60 | 4,812,165 | -0.18(-0.22%) |
Nov 19, 2009 | 81.33 | 81.34 | 80.32 | 80.78 | 5,637,910 | -1.09(-1.33%) |
Nov 18, 2009 | 81.89 | 82.00 | 81.37 | 81.87 | 4,805,159 | -0.02(-0.03%) |
Nov 17, 2009 | 81.63 | 81.96 | 81.32 | 81.89 | 4,111,404 | +0.07(+0.09%) |
Nov 16, 2009 | 81.23 | 82.19 | 81.18 | 81.82 | 5,817,592 | +1.12(+1.39%) |
Nov 13, 2009 | 80.41 | 81.00 | 80.04 | 80.70 | 5,708,105 | +0.48(+0.59%) |
Nov 12, 2009 | 80.94 | 81.37 | 80.02 | 80.22 | 6,576,979 | -0.81(-1.00%) |
Nov 11, 2009 | 81.18 | 81.54 | 80.66 | 81.03 | 7,083,443 | +0.43(+0.54%) |
Nov 10, 2009 | 80.43 | 80.89 | 80.19 | 80.60 | 4,453,860 | -0.02(-0.03%) |
Nov 09, 2009 | 79.47 | 80.65 | 79.38 | 80.62 | 3,686,725 | +1.77(+2.24%) |
Nov 06, 2009 | 78.18 | 79.02 | 78.04 | 78.86 | 4,785,942 | +0.79(+1.01%) |
Nov 05, 2009 | 77.75 | 78.63 | 77.59 | 78.06 | 4,175,399 | +0.98(+1.27%) |
Nov 04, 2009 | 77.63 | 78.23 | 77.00 | 77.09 | 8,076,176 | +0.10(+0.12%) |
Nov 03, 2009 | 76.33 | 77.10 | 76.20 | 76.99 | 7,296,346 | +0.25(+0.32%) |
Nov 02, 2009 | 76.57 | 77.56 | 75.86 | 76.74 | 7,514,619 | +0.48(+0.63%) |
Oct 30, 2009 | 78.25 | 78.46 | 76.11 | 76.26 | 9,351,921 | -2.19(-2.80%) |
Oct 29, 2009 | 77.40 | 78.62 | 76.83 | 78.45 | 6,213,688 | +1.61(+2.10%) |
Oct 28, 2009 | 78.10 | 78.34 | 76.79 | 76.84 | 7,303,327 | -1.47(-1.88%) |
Oct 27, 2009 | 78.78 | 79.02 | 77.97 | 78.31 | 8,003,669 | -0.31(-0.39%) |
Oct 26, 2009 | 79.63 | 80.43 | 78.46 | 78.62 | 7,499,080 | -0.93(-1.17%) |
Oct 23, 2009 | 79.77 | 79.86 | 79.22 | 79.55 | 6,582,298 | -0.87(-1.08%) |
Oct 22, 2009 | 79.63 | 80.69 | 79.11 | 80.42 | 6,701,256 | +0.79(+0.99%) |
Oct 21, 2009 | 80.24 | 81.17 | 79.59 | 79.63 | 5,100,888 | -0.78(-0.98%) |
Oct 20, 2009 | 80.02 | 80.44 | 79.98 | 80.41 | 4,242,830 | -0.40(-0.49%) |
Oct 19, 2009 | 80.29 | 81.03 | 80.02 | 80.81 | 2,858,872 | +0.67(+0.84%) |
Oct 16, 2009 | 80.01 | 80.40 | 79.64 | 80.13 | 3,057,135 | -0.60(-0.75%) |
Oct 15, 2009 | 80.07 | 80.73 | 80.01 | 80.73 | 3,987,177 | +0.27(+0.34%) |
Oct 14, 2009 | 80.01 | 80.51 | 79.67 | 80.46 | 4,161,355 | +1.37(+1.73%) |
Oct 13, 2009 | 79.04 | 79.22 | 78.58 | 79.09 | 8,194,789 | -0.15(-0.19%) |
Oct 12, 2009 | 79.48 | 79.53 | 78.94 | 79.24 | 1,971,497 | +0.35(+0.45%) |
Oct 09, 2009 | 78.44 | 78.91 | 78.27 | 78.89 | 2,521,078 | +0.46(+0.59%) |
Oct 08, 2009 | 78.41 | 78.86 | 78.13 | 78.42 | 2,787,792 | +0.59(+0.76%) |
Oct 07, 2009 | 77.48 | 77.93 | 77.34 | 77.83 | 3,926,532 | +0.23(+0.29%) |
Oct 06, 2009 | 77.10 | 78.09 | 77.06 | 77.60 | 3,766,954 | +1.06(+1.39%) |
Oct 05, 2009 | 75.70 | 76.76 | 75.51 | 76.54 | 3,052,664 | +1.10(+1.46%) |
Oct 02, 2009 | 75.09 | 75.86 | 75.06 | 75.44 | 4,082,994 | -0.34(-0.45%) |
Oct 01, 2009 | 77.51 | 78.19 | 75.75 | 75.78 | 6,628,878 | -2.02(-2.60%) |
Sep 30, 2009 | 78.26 | 78.33 | 76.99 | 77.80 | 4,497,566 | -0.18(-0.23%) |
Sep 29, 2009 | 78.37 | 78.74 | 77.84 | 77.98 | 4,398,830 | -0.22(-0.28%) |
Sep 28, 2009 | 77.18 | 78.39 | 77.15 | 78.20 | 4,245,753 | +1.29(+1.68%) |
Sep 25, 2009 | 77.10 | 77.47 | 76.60 | 76.91 | 5,563,732 | -0.34(-0.44%) |
Sep 24, 2009 | 78.28 | 78.47 | 76.95 | 77.25 | 6,429,674 | -0.91(-1.16%) |
Sep 23, 2009 | 79.00 | 79.49 | 78.01 | 78.16 | 5,046,191 | -1.01(-1.28%) |
Sep 22, 2009 | 79.20 | 79.39 | 78.83 | 79.17 | 2,816,112 | +0.48(+0.61%) |
Sep 21, 2009 | 78.34 | 78.91 | 78.15 | 78.69 | 10,088,738 | -0.23(-0.29%) |
Sep 18, 2009 | 79.23 | 79.24 | 78.67 | 78.92 | 4,870,706 | +0.05(+0.07%) |
Sep 17, 2009 | 78.87 | 79.52 | 78.45 | 78.87 | 4,618,111 | +0.82(+1.06%) |
Sep 16, 2009 | 78.09 | 79.00 | 77.82 | 78.05 | 3,406,748 | +0.27(+0.35%) |
Sep 15, 2009 | 77.59 | 78.09 | 77.10 | 77.78 | 4,606,870 | +0.24(+0.31%) |
Sep 14, 2009 | 76.44 | 77.61 | 76.44 | 77.54 | 9,228,725 | +0.42(+0.54%) |
Sep 11, 2009 | 77.27 | 77.49 | 76.75 | 77.12 | 2,097,128 | +0.04(+0.05%) |
Sep 10, 2009 | 76.35 | 77.16 | 75.97 | 77.08 | 3,381,526 | +0.76(+0.99%) |
Sep 09, 2009 | 75.87 | 76.59 | 75.66 | 76.33 | 2,319,713 | +0.58(+0.76%) |
Sep 08, 2009 | 75.79 | 75.83 | 75.36 | 75.75 | 2,054,353 | +0.67(+0.89%) |
Sep 04, 2009 | 74.23 | 75.13 | 73.99 | 75.08 | 3,058,130 | +1.06(+1.43%) |
Sep 03, 2009 | 73.86 | 74.15 | 73.30 | 74.02 | 2,069,504 | +0.59(+0.81%) |
Sep 02, 2009 | 73.41 | 73.90 | 73.27 | 73.43 | 3,481,779 | -0.29(-0.39%) |