Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 80.43 | 80.79 | 79.32 | 80.35 | 999,363 | -0.15(-0.19%) |
Aug 28, 2009 | 80.96 | 81.72 | 79.71 | 80.50 | 968,174 | +0.58(+0.73%) |
Aug 27, 2009 | 82.00 | 82.18 | 79.38 | 79.92 | 1,076,790 | -2.03(-2.48%) |
Aug 26, 2009 | 81.94 | 83.45 | 81.64 | 81.95 | 1,028,104 | +0.00(+0.00%) |
Aug 25, 2009 | 81.90 | 82.65 | 81.35 | 81.95 | 992,802 | -0.20(-0.24%) |
Aug 24, 2009 | 84.00 | 84.00 | 81.64 | 82.15 | 1,009,863 | -1.59(-1.90%) |
Aug 21, 2009 | 82.73 | 83.74 | 82.10 | 83.74 | 1,444,433 | +1.72(+2.10%) |
Aug 20, 2009 | 80.96 | 82.37 | 80.78 | 82.02 | 930,455 | +1.69(+2.10%) |
Aug 19, 2009 | 80.87 | 81.35 | 80.00 | 80.33 | 1,443,455 | -1.16(-1.42%) |
Aug 18, 2009 | 80.45 | 81.63 | 80.00 | 81.49 | 1,490,173 | +3.39(+4.34%) |
Aug 17, 2009 | 78.55 | 79.25 | 77.90 | 78.10 | 1,095,911 | -2.19(-2.73%) |
Aug 14, 2009 | 78.44 | 80.29 | 77.86 | 80.29 | 1,342,801 | +2.39(+3.07%) |
Aug 13, 2009 | 78.89 | 79.08 | 77.56 | 77.90 | 1,559,646 | -0.10(-0.13%) |
Aug 12, 2009 | 79.36 | 80.75 | 78.00 | 78.00 | 1,139,977 | -1.40(-1.76%) |
Aug 11, 2009 | 79.35 | 80.34 | 78.86 | 79.40 | 943,794 | -0.30(-0.38%) |
Aug 10, 2009 | 82.28 | 82.28 | 79.50 | 79.70 | 1,478,272 | -3.91(-4.68%) |
Aug 07, 2009 | 84.59 | 85.22 | 83.27 | 83.61 | 869,062 | +0.61(+0.73%) |
Aug 06, 2009 | 86.12 | 86.15 | 83.00 | 83.00 | 1,146,236 | -2.99(-3.48%) |
Aug 05, 2009 | 85.49 | 86.28 | 85.13 | 85.99 | 1,631,513 | +1.49(+1.76%) |
Aug 04, 2009 | 82.00 | 85.38 | 81.52 | 84.50 | 1,660,998 | +2.68(+3.28%) |
Jul 31, 2009 | 82.57 | 83.21 | 81.67 | 81.82 | 1,093,627 | -0.96(-1.16%) |
Jul 30, 2009 | 83.14 | 83.50 | 82.50 | 82.78 | 1,293,892 | +0.41(+0.50%) |
Jul 29, 2009 | 82.60 | 83.40 | 82.20 | 82.37 | 900,259 | -0.68(-0.82%) |
Jul 28, 2009 | 83.25 | 83.99 | 82.30 | 83.05 | 1,530,369 | -0.94(-1.12%) |
Jul 27, 2009 | 83.10 | 84.59 | 82.08 | 83.99 | 1,327,214 | +1.49(+1.81%) |
Jul 24, 2009 | 82.15 | 83.60 | 81.50 | 82.50 | 1,339,818 | -0.79(-0.95%) |
Jul 23, 2009 | 81.18 | 84.49 | 80.33 | 83.29 | 1,829,080 | +2.70(+3.35%) |
Jul 22, 2009 | 81.48 | 82.01 | 80.01 | 80.59 | 1,222,141 | -1.40(-1.71%) |
Jul 21, 2009 | 81.95 | 82.11 | 80.52 | 81.99 | 1,437,590 | -1.19(-1.43%) |
Jul 20, 2009 | 80.75 | 83.61 | 79.92 | 83.18 | 1,015,856 | +2.43(+3.01%) |
Jul 17, 2009 | 80.70 | 81.25 | 79.60 | 80.75 | 1,082,295 | +0.02(+0.02%) |
Jul 16, 2009 | 78.15 | 81.00 | 77.19 | 80.73 | 1,399,821 | +2.33(+2.97%) |
Jul 15, 2009 | 75.90 | 78.46 | 75.71 | 78.40 | 1,849,190 | +3.06(+4.06%) |
Jul 14, 2009 | 76.44 | 77.30 | 75.00 | 75.34 | 1,144,681 | -1.66(-2.16%) |
Jul 13, 2009 | 78.00 | 77.38 | 76.02 | 77.00 | 1,029,305 | -0.94(-1.21%) |
Jul 10, 2009 | 77.05 | 78.29 | 77.05 | 77.94 | 881,320 | +0.89(+1.16%) |
Jul 09, 2009 | 77.38 | 78.26 | 76.68 | 77.05 | 1,047,291 | +0.60(+0.78%) |
Jul 08, 2009 | 76.45 | 77.45 | 74.06 | 76.45 | 2,282,035 | -1.05(-1.35%) |
Jul 07, 2009 | 79.90 | 80.65 | 77.30 | 77.50 | 1,409,098 | -2.07(-2.60%) |
Jul 06, 2009 | 80.50 | 81.62 | 78.86 | 79.57 | 1,289,188 | -1.53(-1.89%) |
Jul 03, 2009 | 80.80 | 81.85 | 80.68 | 81.10 | 198,066 | +0.17(+0.21%) |
Jul 02, 2009 | 80.00 | 82.70 | 79.52 | 80.93 | 978,996 | -1.75(-2.12%) |
Jun 30, 2009 | 81.41 | 83.40 | 81.35 | 82.68 | 1,503,153 | +2.09(+2.59%) |
Jun 29, 2009 | 82.17 | 82.50 | 80.46 | 80.59 | 1,015,293 | -1.02(-1.25%) |
Jun 26, 2009 | 79.75 | 82.00 | 79.17 | 81.61 | 1,142,945 | +1.49(+1.86%) |
Jun 25, 2009 | 81.50 | 81.75 | 79.86 | 80.12 | 1,561,324 | -1.57(-1.92%) |
Jun 24, 2009 | 81.98 | 82.96 | 81.30 | 81.69 | 1,471,735 | +1.39(+1.73%) |
Jun 23, 2009 | 78.65 | 81.20 | 77.75 | 80.30 | 1,510,167 | +1.59(+2.02%) |
Jun 22, 2009 | 81.54 | 81.90 | 78.25 | 78.71 | 2,452,885 | -5.39(-6.41%) |
Jun 19, 2009 | 85.90 | 86.76 | 82.30 | 84.10 | 3,377,581 | -2.70(-3.11%) |
Jun 18, 2009 | 88.16 | 88.56 | 86.00 | 86.80 | 1,588,108 | -0.36(-0.41%) |
Jun 17, 2009 | 92.15 | 92.15 | 86.70 | 87.16 | 1,778,825 | -3.74(-4.11%) |
Jun 16, 2009 | 92.95 | 94.41 | 90.90 | 90.90 | 1,869,352 | +0.00(+0.00%) |
Jun 15, 2009 | 92.80 | 92.96 | 90.64 | 90.90 | 1,604,048 | -1.90(-2.05%) |
Jun 12, 2009 | 95.00 | 95.00 | 92.42 | 92.80 | 1,409,917 | -1.56(-1.65%) |
Jun 11, 2009 | 92.71 | 94.48 | 92.20 | 94.36 | 1,574,054 | +1.86(+2.01%) |
Jun 10, 2009 | 92.20 | 92.55 | 91.50 | 92.50 | 1,493,290 | +1.82(+2.01%) |
Jun 09, 2009 | 90.59 | 92.10 | 89.77 | 90.68 | 1,128,303 | -0.92(-1.00%) |
Jun 08, 2009 | 91.27 | 92.12 | 90.22 | 91.60 | 1,293,629 | -0.90(-0.97%) |
Jun 05, 2009 | 91.50 | 92.67 | 91.50 | 92.50 | 1,494,689 | +2.46(+2.73%) |
Jun 04, 2009 | 89.31 | 91.20 | 88.61 | 90.04 | 1,160,235 | +1.03(+1.16%) |
Jun 03, 2009 | 88.95 | 89.28 | 87.56 | 89.01 | 1,408,940 | -0.36(-0.40%) |
Jun 02, 2009 | 88.88 | 90.10 | 88.10 | 89.37 | 1,629,368 | -0.19(-0.21%) |