Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 88.80 | 88.80 | 76.20 | 86.10 | 17,610 | -3.15(-3.53%) |
Aug 28, 2009 | 94.35 | 94.35 | 89.25 | 89.25 | 9,259 | -4.50(-4.80%) |
Aug 27, 2009 | 96.90 | 97.50 | 89.40 | 93.75 | 11,169 | -1.65(-1.73%) |
Aug 26, 2009 | 97.05 | 98.10 | 94.65 | 95.40 | 8,784 | -1.80(-1.85%) |
Aug 25, 2009 | 99.00 | 101.25 | 95.40 | 97.20 | 9,404 | -1.20(-1.22%) |
Aug 24, 2009 | 91.20 | 102.75 | 90.90 | 98.40 | 30,237 | +7.95(+8.79%) |
Aug 21, 2009 | 80.25 | 92.55 | 79.50 | 90.45 | 37,790 | +11.25(+14.20%) |
Aug 20, 2009 | 78.00 | 80.10 | 76.95 | 79.20 | 22,887 | +1.50(+1.93%) |
Aug 19, 2009 | 77.40 | 78.75 | 72.00 | 77.70 | 23,667 | +0.15(+0.19%) |
Aug 18, 2009 | 81.60 | 82.20 | 77.25 | 77.55 | 16,290 | -1.65(-2.08%) |
Aug 17, 2009 | 84.75 | 85.50 | 79.05 | 79.20 | 23,027 | -7.95(-9.12%) |
Aug 14, 2009 | 91.50 | 92.25 | 86.25 | 87.15 | 14,925 | -4.35(-4.75%) |
Aug 13, 2009 | 94.65 | 96.30 | 91.20 | 91.50 | 9,124 | -3.30(-3.48%) |
Aug 12, 2009 | 96.45 | 99.00 | 93.28 | 94.80 | 10,154 | -1.05(-1.10%) |
Aug 11, 2009 | 98.25 | 101.25 | 95.25 | 95.85 | 9,202 | -3.00(-3.03%) |
Aug 10, 2009 | 105.00 | 105.00 | 97.65 | 98.85 | 12,443 | -3.15(-3.09%) |
Aug 07, 2009 | 106.05 | 106.05 | 101.40 | 102.00 | 9,267 | -2.10(-2.02%) |
Aug 06, 2009 | 107.85 | 110.55 | 102.90 | 104.10 | 11,821 | -4.65(-4.28%) |
Aug 05, 2009 | 112.50 | 112.50 | 108.00 | 108.75 | 7,685 | -2.10(-1.89%) |
Aug 04, 2009 | 110.55 | 114.75 | 107.85 | 110.85 | 20,197 | +2.40(+2.21%) |
Aug 03, 2009 | 115.95 | 117.15 | 105.45 | 108.45 | 14,042 | -5.55(-4.87%) |
Jul 31, 2009 | 113.25 | 115.95 | 112.95 | 114.00 | 9,050 | +0.00(+0.00%) |
Jul 30, 2009 | 119.25 | 119.25 | 112.35 | 114.00 | 15,297 | -2.10(-1.81%) |
Jul 29, 2009 | 117.75 | 117.75 | 109.95 | 116.10 | 21,548 | -1.80(-1.53%) |
Jul 28, 2009 | 116.70 | 119.70 | 116.25 | 117.90 | 12,092 | -1.05(-0.88%) |
Jul 27, 2009 | 118.50 | 121.50 | 114.75 | 118.95 | 34,370 | +4.50(+3.93%) |
Jul 24, 2009 | 112.35 | 116.82 | 112.35 | 114.45 | 17,715 | +2.25(+2.01%) |
Jul 23, 2009 | 105.60 | 118.95 | 105.60 | 112.20 | 30,593 | +6.90(+6.55%) |
Jul 22, 2009 | 105.15 | 107.70 | 104.40 | 105.30 | 3,848 | -0.30(-0.28%) |
Jul 21, 2009 | 107.25 | 108.00 | 104.40 | 105.60 | 3,570 | -0.30(-0.28%) |
Jul 20, 2009 | 107.25 | 108.15 | 104.40 | 105.90 | 5,564 | +1.95(+1.88%) |
Jul 17, 2009 | 108.15 | 108.15 | 103.50 | 103.95 | 8,086 | -3.90(-3.62%) |
Jul 16, 2009 | 106.20 | 110.10 | 106.05 | 107.85 | 4,317 | +0.45(+0.42%) |
Jul 15, 2009 | 107.10 | 108.00 | 103.20 | 107.40 | 7,347 | +1.95(+1.85%) |
Jul 14, 2009 | 105.90 | 107.25 | 104.17 | 105.45 | 4,896 | -0.90(-0.85%) |
Jul 13, 2009 | 102.90 | 108.00 | 102.75 | 106.35 | 6,003 | -0.15(-0.14%) |
Jul 10, 2009 | 102.45 | 107.10 | 100.50 | 106.50 | 33,884 | +3.30(+3.20%) |
Jul 09, 2009 | 108.90 | 108.90 | 102.75 | 103.20 | 20,593 | -4.95(-4.58%) |
Jul 08, 2009 | 109.35 | 110.70 | 105.15 | 108.15 | 11,370 | -0.75(-0.69%) |
Jul 07, 2009 | 106.50 | 115.35 | 105.30 | 108.90 | 9,025 | +2.55(+2.40%) |
Jul 06, 2009 | 110.10 | 112.95 | 105.75 | 106.35 | 7,819 | -5.25(-4.70%) |
Jul 02, 2009 | 116.55 | 119.70 | 111.60 | 111.60 | 14,573 | -4.95(-4.25%) |
Jul 01, 2009 | 118.50 | 121.50 | 115.05 | 116.55 | 10,232 | -0.75(-0.64%) |
Jun 30, 2009 | 121.65 | 124.20 | 117.15 | 117.30 | 11,996 | -4.35(-3.58%) |
Jun 29, 2009 | 117.75 | 123.00 | 117.75 | 121.65 | 21,562 | +5.55(+4.78%) |
Jun 26, 2009 | 119.85 | 120.75 | 116.10 | 116.10 | 54,930 | -0.90(-0.77%) |
Jun 25, 2009 | 118.20 | 123.00 | 115.95 | 117.00 | 39,853 | -15.15(-11.46%) |
Jun 24, 2009 | 134.25 | 138.90 | 131.10 | 132.15 | 7,892 | -1.05(-0.79%) |
Jun 23, 2009 | 127.35 | 133.95 | 126.75 | 133.20 | 11,475 | +5.70(+4.47%) |
Jun 22, 2009 | 138.45 | 139.05 | 126.75 | 127.50 | 9,992 | -12.30(-8.80%) |
Jun 19, 2009 | 146.70 | 148.35 | 139.35 | 139.80 | 10,746 | -4.20(-2.92%) |
Jun 18, 2009 | 132.60 | 152.25 | 132.00 | 144.00 | 25,919 | +10.65(+7.99%) |
Jun 17, 2009 | 134.40 | 136.95 | 131.10 | 133.35 | 5,482 | -1.80(-1.33%) |
Jun 16, 2009 | 143.25 | 145.65 | 135.00 | 135.15 | 7,757 | -9.30(-6.44%) |
Jun 15, 2009 | 159.00 | 159.45 | 143.40 | 144.45 | 10,137 | -13.65(-8.63%) |
Jun 12, 2009 | 155.55 | 158.85 | 152.40 | 158.10 | 7,579 | +1.05(+0.67%) |
Jun 11, 2009 | 161.70 | 161.70 | 155.40 | 157.05 | 6,185 | -3.45(-2.15%) |
Jun 10, 2009 | 165.75 | 165.75 | 158.70 | 160.50 | 8,057 | -2.70(-1.65%) |
Jun 09, 2009 | 166.05 | 168.30 | 161.40 | 163.20 | 10,390 | -2.10(-1.27%) |
Jun 08, 2009 | 158.55 | 168.00 | 153.75 | 165.30 | 10,885 | +0.30(+0.18%) |
Jun 05, 2009 | 164.40 | 177.30 | 162.90 | 165.00 | 36,322 | +0.90(+0.55%) |
Jun 04, 2009 | 171.00 | 171.00 | 159.90 | 164.10 | 16,887 | +0.30(+0.18%) |
Jun 03, 2009 | 153.15 | 169.35 | 147.30 | 163.80 | 31,234 | +8.85(+5.71%) |
Jun 02, 2009 | 163.20 | 168.00 | 152.15 | 154.95 | 53,381 | -13.35(-7.93%) |