Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 885.00 | 885.00 | 882.90 | 883.80 | 50 | -8.70(-0.97%) |
Aug 28, 2009 | 912.90 | 912.90 | 890.91 | 892.50 | 70 | +0.60(+0.07%) |
Aug 27, 2009 | 900.30 | 900.30 | 879.60 | 891.90 | 54 | +8.85(+1.00%) |
Aug 26, 2009 | 883.80 | 883.80 | 878.70 | 883.05 | 371 | -1.35(-0.15%) |
Aug 25, 2009 | 869.40 | 887.40 | 869.40 | 884.40 | 218 | +8.70(+0.99%) |
Aug 24, 2009 | 875.49 | 877.50 | 861.60 | 875.70 | 32 | -6.30(-0.71%) |
Aug 21, 2009 | 885.25 | 895.80 | 873.90 | 882.00 | 153 | +12.30(+1.41%) |
Aug 20, 2009 | 847.80 | 869.70 | 847.80 | 869.70 | 80 | +29.70(+3.54%) |
Aug 19, 2009 | 836.40 | 841.50 | 835.41 | 840.00 | 86 | -3.60(-0.43%) |
Aug 18, 2009 | 834.00 | 845.40 | 834.00 | 843.60 | 57 | +10.20(+1.22%) |
Aug 17, 2009 | 837.54 | 892.88 | 832.20 | 833.40 | 45 | -32.70(-3.78%) |
Aug 14, 2009 | 867.00 | 870.00 | 861.30 | 866.10 | 390 | -8.40(-0.96%) |
Aug 13, 2009 | 874.35 | 877.50 | 871.50 | 874.50 | 93 | +4.20(+0.48%) |
Aug 12, 2009 | 860.10 | 870.30 | 840.00 | 870.30 | 174 | +16.80(+1.97%) |
Aug 11, 2009 | 864.36 | 864.36 | 825.90 | 853.50 | 70 | -12.39(-1.43%) |
Aug 10, 2009 | 873.30 | 874.20 | 865.89 | 865.89 | 41 | -23.01(-2.59%) |
Aug 07, 2009 | 867.00 | 888.90 | 867.00 | 888.90 | 52 | +18.90(+2.17%) |
Aug 06, 2009 | 867.00 | 877.50 | 865.20 | 870.00 | 110 | +1.20(+0.14%) |
Aug 05, 2009 | 847.74 | 875.70 | 847.74 | 868.80 | 167 | +18.90(+2.22%) |
Aug 04, 2009 | 814.50 | 855.00 | 814.50 | 849.90 | 228 | +13.80(+1.65%) |
Aug 03, 2009 | 834.90 | 836.10 | 834.45 | 836.10 | 114 | +29.55(+3.66%) |
Jul 31, 2009 | 817.20 | 827.70 | 806.55 | 806.55 | 239 | -9.75(-1.19%) |
Jul 30, 2009 | 810.60 | 816.30 | 807.09 | 816.30 | 150 | +25.80(+3.26%) |
Jul 29, 2009 | 794.70 | 795.00 | 783.60 | 790.50 | 74 | -8.91(-1.11%) |
Jul 28, 2009 | 792.30 | 832.80 | 789.30 | 799.41 | 86 | +5.85(+0.74%) |
Jul 27, 2009 | 790.74 | 793.56 | 788.04 | 793.56 | 157 | -3.84(-0.48%) |
Jul 24, 2009 | 796.80 | 813.90 | 784.11 | 797.40 | 26 | -0.60(-0.08%) |
Jul 23, 2009 | 777.90 | 798.00 | 760.20 | 798.00 | 1,334 | +41.70(+5.51%) |
Jul 22, 2009 | 762.00 | 770.10 | 746.10 | 756.30 | 290 | -12.30(-1.60%) |
Jul 21, 2009 | 768.90 | 805.80 | 766.50 | 768.60 | 102 | +2.10(+0.27%) |
Jul 20, 2009 | 768.00 | 768.00 | 763.50 | 766.50 | 43 | +32.25(+4.39%) |
Jul 17, 2009 | 740.10 | 740.10 | 731.16 | 734.25 | 45 | -7.65(-1.03%) |
Jul 16, 2009 | 741.90 | 747.90 | 741.90 | 741.90 | 52 | -7.20(-0.96%) |
Jul 15, 2009 | 747.90 | 749.10 | 746.10 | 749.10 | 113 | +30.00(+4.17%) |
Jul 14, 2009 | 711.90 | 719.70 | 690.30 | 719.10 | 105 | +16.50(+2.35%) |
Jul 13, 2009 | 702.60 | 702.60 | 702.60 | 702.60 | 21 | +3.60(+0.52%) |
Jul 10, 2009 | 694.72 | 699.00 | 692.70 | 699.00 | 114 | -9.00(-1.27%) |
Jul 09, 2009 | 702.96 | 708.00 | 702.96 | 708.00 | 28 | +8.49(+1.21%) |
Jul 08, 2009 | 707.40 | 709.14 | 690.00 | 699.51 | 60 | -16.29(-2.28%) |
Jul 07, 2009 | 727.50 | 775.26 | 715.80 | 715.80 | 142 | -16.20(-2.21%) |
Jul 02, 2009 | 735.00 | 737.70 | 731.40 | 732.00 | 28 | +0.60(+0.08%) |
Jun 30, 2009 | 742.50 | 731.40 | 731.40 | 731.40 | 370 | -22.50(-2.98%) |
Jun 29, 2009 | 753.90 | 753.90 | 753.90 | 753.90 | 6 | -9.84(-1.29%) |
Jun 26, 2009 | 763.74 | 763.74 | 763.74 | 763.74 | 14 | +26.04(+3.53%) |
Jun 25, 2009 | 736.50 | 741.60 | 721.20 | 737.70 | 161 | +10.50(+1.44%) |
Jun 24, 2009 | 727.20 | 727.20 | 713.10 | 727.20 | 26 | +1.80(+0.25%) |
Jun 23, 2009 | 725.40 | 725.40 | 725.40 | 725.40 | 3 | +3.30(+0.46%) |
Jun 22, 2009 | 739.80 | 767.10 | 696.30 | 722.10 | 82 | -17.70(-2.39%) |
Jun 19, 2009 | 790.20 | 790.20 | 739.80 | 739.80 | 11 | -3.00(-0.40%) |
Jun 17, 2009 | 746.10 | 742.80 | 742.80 | 742.80 | 68 | -2.70(-0.36%) |
Jun 16, 2009 | 746.10 | 746.10 | 745.50 | 745.50 | 16 | -14.70(-1.93%) |
Jun 15, 2009 | 755.10 | 760.20 | 755.10 | 760.20 | 25 | -32.25(-4.07%) |
Jun 12, 2009 | 776.70 | 793.50 | 776.40 | 792.45 | 40 | +25.95(+3.39%) |
Jun 11, 2009 | 771.30 | 773.70 | 747.60 | 766.50 | 73 | -8.10(-1.05%) |
Jun 10, 2009 | 795.00 | 795.00 | 774.60 | 774.60 | 113 | -2.40(-0.31%) |
Jun 09, 2009 | 767.10 | 777.00 | 767.10 | 777.00 | 81 | +5.70(+0.74%) |
Jun 05, 2009 | 771.30 | 771.30 | 771.30 | 771.30 | 0 | -3.00(-0.39%) |
Jun 04, 2009 | 774.00 | 785.40 | 740.10 | 774.30 | 274 | +4.80(+0.62%) |
Jun 03, 2009 | 826.80 | 826.80 | 769.50 | 769.50 | 39 | -16.20(-2.06%) |
Jun 02, 2009 | 780.30 | 785.70 | 780.30 | 785.70 | 83 | -0.90(-0.11%) |