Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 953.10 | 942.90 | 942.90 | 942.90 | 196 | +4.80(+0.51%) |
Dec 30, 2009 | 949.50 | 949.50 | 927.67 | 938.10 | 1,969 | -14.52(-1.52%) |
Dec 29, 2009 | 955.65 | 969.24 | 951.60 | 952.62 | 75 | -28.53(-2.91%) |
Dec 28, 2009 | 986.40 | 986.40 | 980.55 | 981.15 | 49 | -3.75(-0.38%) |
Dec 24, 2009 | 979.20 | 990.90 | 979.20 | 984.90 | 63 | +3.60(+0.37%) |
Dec 23, 2009 | 992.10 | 1004 | 966.30 | 981.30 | 696 | +12.60(+1.30%) |
Dec 22, 2009 | 960.30 | 968.70 | 960.30 | 968.70 | 99 | +10.50(+1.10%) |
Dec 21, 2009 | 961.20 | 982.20 | 952.05 | 958.20 | 210 | +5.70(+0.60%) |
Dec 18, 2009 | 962.70 | 962.70 | 946.95 | 952.50 | 11 | -1.50(-0.16%) |
Dec 17, 2009 | 951.15 | 954.00 | 951.15 | 954.00 | 33 | -14.70(-1.52%) |
Dec 16, 2009 | 943.80 | 979.80 | 943.80 | 968.70 | 115 | +13.80(+1.45%) |
Dec 15, 2009 | 959.40 | 959.40 | 954.90 | 954.90 | 48 | +4.05(+0.43%) |
Dec 14, 2009 | 948.90 | 951.30 | 948.30 | 950.85 | 71 | -3.15(-0.33%) |
Dec 11, 2009 | 962.40 | 962.40 | 948.90 | 954.00 | 100 | +2.10(+0.22%) |
Dec 10, 2009 | 939.00 | 979.80 | 939.00 | 951.90 | 282 | +4.20(+0.44%) |
Dec 09, 2009 | 934.80 | 950.70 | 934.80 | 947.70 | 84 | +4.80(+0.51%) |
Dec 08, 2009 | 939.90 | 943.50 | 939.90 | 942.90 | 112 | -21.90(-2.27%) |
Dec 07, 2009 | 963.75 | 964.80 | 963.75 | 964.80 | 24 | +3.30(+0.34%) |
Dec 04, 2009 | 975.60 | 987.24 | 959.40 | 961.50 | 81 | -0.12(-0.01%) |
Dec 03, 2009 | 972.30 | 988.95 | 961.62 | 961.62 | 174 | -6.48(-0.67%) |
Dec 02, 2009 | 963.00 | 968.10 | 962.10 | 968.10 | 72 | -4.80(-0.49%) |
Dec 01, 2009 | 956.10 | 1001 | 951.30 | 972.90 | 975 | +47.40(+5.12%) |
Nov 30, 2009 | 923.70 | 934.50 | 912.60 | 925.50 | 456 | +11.17(+1.22%) |
Nov 27, 2009 | 908.40 | 918.84 | 906.90 | 914.33 | 105 | -22.88(-2.44%) |
Nov 25, 2009 | 937.98 | 937.98 | 937.20 | 937.20 | 28 | +0.90(+0.10%) |
Nov 24, 2009 | 954.60 | 954.60 | 935.40 | 936.30 | 150 | -11.55(-1.22%) |
Nov 23, 2009 | 934.20 | 960.00 | 932.40 | 947.85 | 241 | +19.35(+2.08%) |
Nov 20, 2009 | 934.50 | 934.50 | 915.60 | 928.50 | 175 | -14.70(-1.56%) |
Nov 19, 2009 | 947.57 | 961.65 | 943.20 | 943.20 | 317 | -9.60(-1.01%) |
Nov 18, 2009 | 957.66 | 958.35 | 952.80 | 952.80 | 40 | -11.70(-1.21%) |
Nov 17, 2009 | 971.70 | 971.70 | 960.00 | 964.50 | 90 | -4.50(-0.46%) |
Nov 16, 2009 | 965.70 | 970.05 | 931.50 | 969.00 | 223 | +17.55(+1.84%) |
Nov 13, 2009 | 957.66 | 957.66 | 951.30 | 951.45 | 43 | +6.45(+0.68%) |
Nov 12, 2009 | 948.90 | 948.90 | 945.00 | 945.00 | 46 | -12.62(-1.32%) |
Nov 11, 2009 | 962.40 | 977.70 | 952.50 | 957.62 | 316 | +21.62(+2.31%) |
Nov 10, 2009 | 923.85 | 941.70 | 923.85 | 936.00 | 68 | -6.38(-0.68%) |
Nov 09, 2009 | 931.50 | 942.38 | 931.50 | 942.38 | 59 | +28.88(+3.16%) |
Nov 06, 2009 | 913.20 | 916.80 | 910.80 | 913.50 | 179 | +4.50(+0.50%) |
Nov 05, 2009 | 905.40 | 913.80 | 901.50 | 909.00 | 189 | -2.10(-0.23%) |
Nov 04, 2009 | 918.00 | 927.00 | 911.10 | 911.10 | 43 | +1.28(+0.14%) |
Nov 03, 2009 | 895.05 | 910.20 | 882.19 | 909.82 | 148 | +5.32(+0.59%) |
Nov 02, 2009 | 897.90 | 906.30 | 897.90 | 904.50 | 42 | +17.46(+1.97%) |
Oct 30, 2009 | 925.50 | 925.50 | 868.20 | 887.04 | 122 | -20.52(-2.26%) |
Oct 29, 2009 | 906.60 | 914.10 | 900.54 | 907.56 | 84 | +15.88(+1.78%) |
Oct 28, 2009 | 918.90 | 925.50 | 882.75 | 891.67 | 203 | -32.03(-3.47%) |
Oct 27, 2009 | 944.40 | 944.40 | 921.30 | 923.70 | 109 | -18.90(-2.01%) |
Oct 26, 2009 | 948.00 | 964.95 | 940.80 | 942.60 | 158 | -2.64(-0.28%) |
Oct 23, 2009 | 950.55 | 951.25 | 941.10 | 945.24 | 179 | -6.96(-0.73%) |
Oct 22, 2009 | 934.29 | 952.20 | 934.29 | 952.20 | 227 | +5.85(+0.62%) |
Oct 21, 2009 | 951.00 | 958.80 | 946.35 | 946.35 | 169 | -0.07(-0.01%) |
Oct 20, 2009 | 955.80 | 955.80 | 935.10 | 946.42 | 1,866 | -11.18(-1.17%) |
Oct 19, 2009 | 943.59 | 957.60 | 943.59 | 957.60 | 40 | +20.40(+2.18%) |
Oct 16, 2009 | 948.00 | 949.20 | 931.20 | 937.20 | 202 | -18.30(-1.92%) |
Oct 15, 2009 | 957.21 | 961.80 | 951.87 | 955.50 | 222 | -1.80(-0.19%) |
Oct 14, 2009 | 944.10 | 975.60 | 942.90 | 957.30 | 610 | +26.64(+2.86%) |
Oct 13, 2009 | 943.20 | 943.20 | 930.66 | 930.66 | 58 | -11.73(-1.24%) |
Oct 12, 2009 | 941.40 | 956.40 | 940.71 | 942.39 | 266 | +9.09(+0.97%) |
Oct 08, 2009 | 933.30 | 933.30 | 933.30 | 933.30 | 0 | +14.40(+1.57%) |
Oct 07, 2009 | 922.50 | 922.50 | 912.99 | 918.90 | 76 | -2.70(-0.29%) |
Oct 06, 2009 | 926.10 | 929.25 | 913.50 | 921.60 | 222 | +22.80(+2.54%) |
Oct 05, 2009 | 890.55 | 920.61 | 885.99 | 898.80 | 97 | +7.70(+0.86%) |
Oct 02, 2009 | 918.30 | 918.30 | 882.15 | 891.10 | 102 | -9.20(-1.02%) |