Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 80.56 | 81.04 | 80.21 | 80.89 | 6,006,877 | +0.24(+0.30%) |
Nov 27, 2009 | 79.73 | 81.16 | 79.66 | 80.65 | 4,176,168 | -1.28(-1.56%) |
Nov 25, 2009 | 81.79 | 82.04 | 81.55 | 81.93 | 3,935,331 | +0.31(+0.38%) |
Nov 24, 2009 | 81.69 | 81.77 | 81.01 | 81.62 | 5,451,148 | +0.04(+0.04%) |
Nov 23, 2009 | 81.47 | 82.23 | 81.38 | 81.58 | 4,281,833 | +0.99(+1.23%) |
Nov 20, 2009 | 80.39 | 80.75 | 80.20 | 80.59 | 4,812,726 | -0.18(-0.22%) |
Nov 19, 2009 | 81.32 | 81.33 | 80.31 | 80.77 | 5,638,567 | -1.09(-1.33%) |
Nov 18, 2009 | 81.88 | 81.99 | 81.36 | 81.86 | 4,805,719 | -0.02(-0.03%) |
Nov 17, 2009 | 81.62 | 81.95 | 81.31 | 81.88 | 4,111,883 | +0.07(+0.09%) |
Nov 16, 2009 | 81.22 | 82.18 | 81.17 | 81.81 | 5,818,269 | +1.12(+1.39%) |
Nov 13, 2009 | 80.40 | 81.00 | 80.03 | 80.69 | 5,708,769 | +0.48(+0.59%) |
Nov 12, 2009 | 80.93 | 81.36 | 80.01 | 80.21 | 6,577,745 | -0.81(-1.00%) |
Nov 11, 2009 | 81.17 | 81.53 | 80.65 | 81.02 | 7,084,268 | +0.43(+0.54%) |
Nov 10, 2009 | 80.42 | 80.88 | 80.18 | 80.59 | 4,454,379 | -0.02(-0.03%) |
Nov 09, 2009 | 79.46 | 80.64 | 79.37 | 80.61 | 3,687,155 | +1.77(+2.24%) |
Nov 06, 2009 | 78.17 | 79.02 | 78.03 | 78.85 | 4,786,500 | +0.79(+1.01%) |
Nov 05, 2009 | 77.74 | 78.62 | 77.59 | 78.05 | 4,175,885 | +0.98(+1.27%) |
Nov 04, 2009 | 77.62 | 78.22 | 76.99 | 77.08 | 8,077,116 | +0.10(+0.12%) |
Nov 03, 2009 | 76.32 | 77.09 | 76.19 | 76.98 | 7,297,195 | +0.25(+0.32%) |
Nov 02, 2009 | 76.57 | 77.55 | 75.85 | 76.73 | 7,515,494 | +0.48(+0.63%) |
Oct 30, 2009 | 78.24 | 78.45 | 76.10 | 76.25 | 9,353,010 | -2.19(-2.80%) |
Oct 29, 2009 | 77.39 | 78.61 | 76.82 | 78.44 | 6,214,412 | +1.61(+2.10%) |
Oct 28, 2009 | 78.09 | 78.33 | 76.78 | 76.83 | 7,304,178 | -1.47(-1.88%) |
Oct 27, 2009 | 78.77 | 79.02 | 77.96 | 78.30 | 8,004,601 | -0.31(-0.39%) |
Oct 26, 2009 | 79.62 | 80.42 | 78.45 | 78.61 | 7,499,954 | -0.93(-1.17%) |
Oct 23, 2009 | 79.76 | 79.85 | 79.21 | 79.54 | 6,583,065 | -0.87(-1.08%) |
Oct 22, 2009 | 79.62 | 80.68 | 79.10 | 80.41 | 6,702,037 | +0.79(+0.99%) |
Oct 21, 2009 | 80.23 | 81.16 | 79.58 | 79.62 | 5,101,482 | -0.78(-0.98%) |
Oct 20, 2009 | 80.01 | 80.43 | 79.97 | 80.40 | 4,243,324 | -0.40(-0.49%) |
Oct 19, 2009 | 80.28 | 81.02 | 80.01 | 80.80 | 2,859,205 | +0.67(+0.84%) |
Oct 16, 2009 | 80.00 | 80.39 | 79.63 | 80.12 | 3,057,491 | -0.60(-0.75%) |
Oct 15, 2009 | 80.06 | 80.72 | 80.00 | 80.72 | 3,987,642 | +0.27(+0.34%) |
Oct 14, 2009 | 80.01 | 80.50 | 79.66 | 80.45 | 4,161,840 | +1.37(+1.73%) |
Oct 13, 2009 | 79.03 | 79.21 | 78.57 | 79.08 | 8,195,744 | -0.15(-0.19%) |
Oct 12, 2009 | 79.47 | 79.52 | 78.93 | 79.23 | 1,971,727 | +0.35(+0.45%) |
Oct 09, 2009 | 78.43 | 78.91 | 78.26 | 78.88 | 2,521,372 | +0.46(+0.59%) |
Oct 08, 2009 | 78.40 | 78.85 | 78.12 | 78.41 | 2,788,117 | +0.59(+0.76%) |
Oct 07, 2009 | 77.47 | 77.92 | 77.33 | 77.82 | 3,926,989 | +0.23(+0.29%) |
Oct 06, 2009 | 77.09 | 78.08 | 77.05 | 77.59 | 3,767,393 | +1.06(+1.39%) |
Oct 05, 2009 | 75.69 | 76.75 | 75.50 | 76.53 | 3,053,020 | +1.10(+1.46%) |
Oct 02, 2009 | 75.08 | 75.85 | 75.05 | 75.43 | 4,083,469 | -0.34(-0.45%) |
Oct 01, 2009 | 77.50 | 78.18 | 75.74 | 75.77 | 6,629,650 | -2.02(-2.60%) |
Sep 30, 2009 | 78.25 | 78.32 | 76.98 | 77.80 | 4,498,089 | -0.18(-0.23%) |
Sep 29, 2009 | 78.36 | 78.73 | 77.83 | 77.97 | 4,399,342 | -0.22(-0.28%) |
Sep 28, 2009 | 77.17 | 78.38 | 77.14 | 78.19 | 4,246,248 | +1.29(+1.68%) |
Sep 25, 2009 | 77.09 | 77.46 | 76.59 | 76.90 | 5,564,380 | -0.34(-0.44%) |
Sep 24, 2009 | 78.27 | 78.46 | 76.94 | 77.24 | 6,430,423 | -0.91(-1.16%) |
Sep 23, 2009 | 78.99 | 79.48 | 78.00 | 78.15 | 5,046,779 | -1.01(-1.28%) |
Sep 22, 2009 | 79.19 | 79.38 | 78.82 | 79.16 | 2,816,440 | +0.48(+0.61%) |
Sep 21, 2009 | 78.33 | 78.90 | 78.14 | 78.69 | 10,089,913 | -0.23(-0.29%) |
Sep 18, 2009 | 79.22 | 79.24 | 78.66 | 78.91 | 4,871,273 | +0.05(+0.07%) |
Sep 17, 2009 | 78.86 | 79.51 | 78.44 | 78.86 | 4,618,649 | +0.82(+1.06%) |
Sep 16, 2009 | 78.08 | 78.99 | 77.81 | 78.04 | 3,407,145 | +0.27(+0.35%) |
Sep 15, 2009 | 77.59 | 78.08 | 77.09 | 77.77 | 4,607,407 | +0.24(+0.31%) |
Sep 14, 2009 | 76.43 | 77.60 | 76.43 | 77.53 | 9,229,800 | +0.42(+0.54%) |
Sep 11, 2009 | 77.26 | 77.48 | 76.74 | 77.11 | 2,097,372 | +0.04(+0.05%) |
Sep 10, 2009 | 76.35 | 77.15 | 75.96 | 77.07 | 3,381,920 | +0.76(+0.99%) |
Sep 09, 2009 | 75.86 | 76.58 | 75.65 | 76.32 | 2,319,984 | +0.58(+0.77%) |
Sep 08, 2009 | 75.78 | 75.82 | 75.35 | 75.74 | 2,054,592 | +0.67(+0.89%) |
Sep 04, 2009 | 74.22 | 75.12 | 73.98 | 75.07 | 3,058,486 | +1.06(+1.43%) |
Sep 03, 2009 | 73.85 | 74.14 | 73.30 | 74.01 | 2,069,745 | +0.59(+0.81%) |
Sep 02, 2009 | 73.40 | 73.90 | 73.26 | 73.42 | 3,482,184 | -0.29(-0.39%) |