Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 85.89 | 86.39 | 85.13 | 86.26 | 84,030 | -0.24(-0.28%) |
Aug 28, 2009 | 86.39 | 87.10 | 85.43 | 86.50 | 88,730 | +1.10(+1.29%) |
Aug 27, 2009 | 85.48 | 86.28 | 84.10 | 85.40 | 58,479 | +0.44(+0.52%) |
Aug 26, 2009 | 85.73 | 86.38 | 84.57 | 84.96 | 44,414 | -1.07(-1.24%) |
Aug 25, 2009 | 86.40 | 86.95 | 85.60 | 86.03 | 27,518 | +0.19(+0.22%) |
Aug 24, 2009 | 84.57 | 86.12 | 84.03 | 85.84 | 52,355 | +1.18(+1.39%) |
Aug 21, 2009 | 84.77 | 85.33 | 84.22 | 84.66 | 41,511 | +0.66(+0.79%) |
Aug 20, 2009 | 82.90 | 84.39 | 82.66 | 84.00 | 62,449 | +1.15(+1.39%) |
Aug 19, 2009 | 82.01 | 83.12 | 81.50 | 82.85 | 123,436 | +0.89(+1.09%) |
Aug 18, 2009 | 82.00 | 83.12 | 80.91 | 81.96 | 110,796 | -0.26(-0.32%) |
Aug 17, 2009 | 83.03 | 83.75 | 82.20 | 82.22 | 71,931 | -1.43(-1.71%) |
Aug 14, 2009 | 83.96 | 84.00 | 82.81 | 83.65 | 90,733 | +0.01(+0.01%) |
Aug 13, 2009 | 83.80 | 84.40 | 82.70 | 83.64 | 36,887 | +0.52(+0.63%) |
Aug 12, 2009 | 82.77 | 84.21 | 82.59 | 83.12 | 43,901 | +0.12(+0.14%) |
Aug 11, 2009 | 82.66 | 83.50 | 82.06 | 83.00 | 47,097 | +4.35(+5.53%) |
Aug 10, 2009 | 82.87 | 84.26 | 78.65 | 78.65 | 79,109 | -4.96(-5.93%) |
Aug 07, 2009 | 83.42 | 84.23 | 82.02 | 83.61 | 60,705 | +0.75(+0.91%) |
Aug 06, 2009 | 83.81 | 84.24 | 82.50 | 82.86 | 106,745 | -1.34(-1.59%) |
Aug 05, 2009 | 81.64 | 85.18 | 81.64 | 84.20 | 353,362 | +6.33(+8.13%) |
Aug 04, 2009 | 76.33 | 78.23 | 76.00 | 77.87 | 162,982 | +1.00(+1.30%) |
Aug 03, 2009 | 77.64 | 77.80 | 76.28 | 76.87 | 69,254 | -0.57(-0.74%) |
Jul 31, 2009 | 77.18 | 78.30 | 77.18 | 77.44 | 179,123 | +0.19(+0.25%) |
Jul 30, 2009 | 77.20 | 77.72 | 76.80 | 77.25 | 63,906 | +0.90(+1.18%) |
Jul 29, 2009 | 75.85 | 76.52 | 75.42 | 76.35 | 58,143 | +0.34(+0.45%) |
Jul 28, 2009 | 74.49 | 76.48 | 74.49 | 76.01 | 90,735 | +1.34(+1.79%) |
Jul 27, 2009 | 74.22 | 74.67 | 73.57 | 74.67 | 48,420 | +0.90(+1.22%) |
Jul 24, 2009 | 73.00 | 73.77 | 72.38 | 73.77 | 1,525 | +0.15(+0.20%) |
Jul 23, 2009 | 72.00 | 74.23 | 71.78 | 73.62 | 101,786 | +1.56(+2.16%) |
Jul 22, 2009 | 72.33 | 72.94 | 71.85 | 72.06 | 74,532 | -0.72(-0.99%) |
Jul 21, 2009 | 71.79 | 72.78 | 71.79 | 72.78 | 76,140 | +1.27(+1.78%) |
Jul 20, 2009 | 70.87 | 71.86 | 70.84 | 71.51 | 82,629 | +0.62(+0.87%) |
Jul 17, 2009 | 71.66 | 72.71 | 70.79 | 70.89 | 104,238 | -0.55(-0.77%) |
Jul 16, 2009 | 70.66 | 71.49 | 70.32 | 71.44 | 105,686 | +0.41(+0.58%) |
Jul 15, 2009 | 70.48 | 71.10 | 70.12 | 71.03 | 77,944 | +1.63(+2.35%) |
Jul 14, 2009 | 70.12 | 70.53 | 68.90 | 69.40 | 96,268 | -0.98(-1.39%) |
Jul 13, 2009 | 69.39 | 70.55 | 69.39 | 70.38 | 82,068 | +0.00(+0.00%) |
Jul 10, 2009 | 69.42 | 70.58 | 69.42 | 70.38 | 90,740 | +0.67(+0.96%) |
Jul 09, 2009 | 70.78 | 71.18 | 69.29 | 69.71 | 113,747 | -0.70(-0.99%) |
Jul 08, 2009 | 72.03 | 72.03 | 70.11 | 70.41 | 115,552 | -1.04(-1.46%) |
Jul 07, 2009 | 73.00 | 73.64 | 71.16 | 71.45 | 110,074 | -2.22(-3.01%) |
Jul 06, 2009 | 73.02 | 73.77 | 72.51 | 73.67 | 82,866 | +0.26(+0.35%) |
Jul 02, 2009 | 74.50 | 75.79 | 73.25 | 73.41 | 94,407 | -2.63(-3.46%) |
Jul 01, 2009 | 75.13 | 76.52 | 75.13 | 76.04 | 171,508 | +0.56(+0.74%) |
Jun 30, 2009 | 75.78 | 76.39 | 74.85 | 75.48 | 171,084 | -0.26(-0.34%) |
Jun 29, 2009 | 76.27 | 76.96 | 75.57 | 75.74 | 468,983 | +0.64(+0.85%) |
Jun 26, 2009 | 79.48 | 79.75 | 74.97 | 75.10 | 1,777,991 | -4.66(-5.84%) |
Jun 25, 2009 | 78.48 | 80.61 | 78.24 | 79.76 | 146,562 | +3.26(+4.26%) |
Jun 24, 2009 | 76.17 | 78.40 | 75.89 | 76.50 | 169,687 | +0.45(+0.59%) |
Jun 23, 2009 | 76.32 | 76.79 | 75.74 | 76.05 | 84,531 | -0.19(-0.25%) |
Jun 22, 2009 | 77.50 | 77.50 | 75.40 | 76.24 | 107,509 | -1.57(-2.02%) |
Jun 19, 2009 | 77.22 | 78.45 | 77.22 | 77.81 | 143,220 | +0.95(+1.24%) |
Jun 18, 2009 | 76.35 | 77.74 | 75.96 | 76.86 | 74,296 | +0.33(+0.43%) |
Jun 17, 2009 | 73.95 | 77.25 | 73.95 | 76.53 | 109,963 | +2.72(+3.69%) |
Jun 16, 2009 | 74.45 | 74.65 | 73.66 | 73.81 | 65,216 | +0.10(+0.14%) |
Jun 15, 2009 | 74.54 | 74.99 | 72.77 | 73.71 | 57,570 | -1.90(-2.51%) |
Jun 12, 2009 | 75.03 | 75.87 | 74.57 | 75.61 | 59,062 | -0.26(-0.34%) |
Jun 11, 2009 | 74.52 | 77.33 | 73.35 | 75.87 | 97,644 | +1.60(+2.15%) |
Jun 10, 2009 | 74.45 | 74.95 | 73.33 | 74.27 | 142,961 | +0.63(+0.86%) |
Jun 09, 2009 | 73.60 | 74.25 | 73.09 | 73.64 | 96,770 | +0.49(+0.67%) |
Jun 08, 2009 | 73.74 | 73.84 | 72.46 | 73.15 | 64,067 | -0.60(-0.81%) |
Jun 05, 2009 | 74.61 | 74.76 | 73.10 | 73.75 | 89,486 | -0.72(-0.97%) |
Jun 04, 2009 | 75.75 | 75.76 | 73.68 | 74.47 | 108,719 | -1.23(-1.62%) |
Jun 03, 2009 | 75.15 | 76.23 | 74.88 | 75.70 | 59,456 | -0.04(-0.05%) |
Jun 02, 2009 | 74.94 | 76.49 | 74.45 | 75.74 | 123,201 | +0.29(+0.38%) |