Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 80.10 | 80.30 | 79.31 | 79.93 | 397,485 | -1.55(-1.91%) |
Aug 28, 2009 | 81.99 | 82.98 | 81.06 | 81.48 | 358,218 | -0.11(-0.13%) |
Aug 27, 2009 | 81.96 | 81.97 | 79.94 | 81.59 | 829,346 | -2.34(-2.78%) |
Aug 26, 2009 | 84.59 | 84.59 | 82.81 | 83.93 | 548,285 | +0.70(+0.84%) |
Aug 25, 2009 | 84.45 | 84.58 | 83.08 | 83.23 | 642,399 | -0.13(-0.16%) |
Aug 24, 2009 | 83.95 | 84.72 | 83.09 | 83.36 | 658,257 | +0.17(+0.21%) |
Aug 21, 2009 | 82.01 | 83.58 | 81.82 | 83.19 | 655,012 | +1.22(+1.49%) |
Aug 20, 2009 | 80.53 | 82.27 | 80.53 | 81.97 | 409,554 | +1.38(+1.72%) |
Aug 19, 2009 | 78.56 | 81.18 | 78.56 | 80.59 | 605,800 | -0.14(-0.17%) |
Aug 18, 2009 | 80.46 | 80.92 | 79.30 | 80.73 | 727,556 | +2.50(+3.19%) |
Aug 17, 2009 | 80.73 | 80.73 | 77.92 | 78.24 | 941,543 | -4.22(-5.11%) |
Aug 14, 2009 | 85.03 | 85.03 | 81.72 | 82.45 | 728,985 | -2.46(-2.90%) |
Aug 13, 2009 | 85.48 | 86.13 | 83.96 | 84.91 | 485,042 | +0.86(+1.02%) |
Aug 12, 2009 | 83.81 | 85.10 | 83.52 | 84.05 | 503,654 | +0.07(+0.08%) |
Aug 11, 2009 | 85.22 | 85.83 | 83.26 | 83.99 | 609,165 | -1.23(-1.44%) |
Aug 10, 2009 | 85.98 | 86.65 | 84.68 | 85.22 | 527,337 | -0.13(-0.16%) |
Aug 07, 2009 | 86.05 | 86.86 | 84.76 | 85.35 | 629,420 | -0.42(-0.49%) |
Aug 06, 2009 | 86.29 | 86.97 | 85.08 | 85.77 | 525,882 | +2.10(+2.51%) |
Aug 05, 2009 | 84.13 | 84.76 | 82.75 | 83.67 | 525,362 | -1.69(-1.99%) |
Aug 04, 2009 | 85.46 | 86.35 | 84.42 | 85.36 | 377,832 | -1.71(-1.96%) |
Aug 03, 2009 | 85.03 | 87.17 | 85.03 | 87.07 | 815,296 | +5.51(+6.75%) |
Jul 31, 2009 | 81.65 | 81.97 | 80.55 | 81.56 | 717,399 | +0.04(+0.05%) |
Jul 30, 2009 | 81.65 | 82.20 | 81.16 | 81.53 | 724,607 | +1.21(+1.50%) |
Jul 29, 2009 | 81.47 | 82.01 | 79.63 | 80.32 | 763,935 | -3.92(-4.65%) |
Jul 28, 2009 | 84.23 | 85.14 | 83.03 | 84.24 | 625,775 | +0.42(+0.50%) |
Jul 27, 2009 | 83.55 | 83.99 | 82.76 | 83.82 | 296,595 | +0.62(+0.74%) |
Jul 24, 2009 | 82.59 | 83.46 | 82.30 | 83.20 | 1,327 | -0.75(-0.89%) |
Jul 23, 2009 | 81.22 | 84.42 | 81.22 | 83.94 | 865,926 | +3.50(+4.35%) |
Jul 22, 2009 | 79.97 | 81.24 | 78.62 | 80.45 | 828,133 | -1.50(-1.83%) |
Jul 21, 2009 | 81.30 | 82.65 | 80.65 | 81.94 | 1,021,978 | +0.32(+0.39%) |
Jul 20, 2009 | 81.68 | 81.85 | 79.89 | 81.63 | 519,843 | +3.44(+4.40%) |
Jul 17, 2009 | 77.55 | 78.36 | 76.96 | 78.19 | 443,847 | +1.22(+1.59%) |
Jul 16, 2009 | 76.98 | 77.29 | 75.92 | 76.96 | 569,877 | -0.63(-0.81%) |
Jul 15, 2009 | 76.02 | 77.97 | 76.02 | 77.59 | 587,962 | +3.70(+5.00%) |
Jul 14, 2009 | 73.83 | 74.47 | 73.38 | 73.90 | 524,720 | +2.69(+3.78%) |
Jul 13, 2009 | 70.01 | 71.46 | 69.81 | 71.21 | 484,385 | +0.09(+0.13%) |
Jul 10, 2009 | 70.78 | 71.37 | 70.11 | 71.12 | 268,605 | -0.54(-0.76%) |
Jul 09, 2009 | 72.46 | 72.46 | 71.32 | 71.66 | 705,848 | +2.37(+3.42%) |
Jul 08, 2009 | 69.76 | 70.52 | 67.85 | 69.29 | 855,072 | -0.62(-0.88%) |
Jul 07, 2009 | 72.13 | 72.13 | 69.74 | 69.91 | 788,594 | -2.23(-3.09%) |
Jul 06, 2009 | 72.04 | 72.48 | 70.77 | 72.14 | 1,456,414 | -0.45(-0.62%) |
Jul 02, 2009 | 74.03 | 74.03 | 72.19 | 72.58 | 883,724 | -3.75(-4.91%) |
Jul 01, 2009 | 77.52 | 77.52 | 76.32 | 76.33 | 589,306 | +1.07(+1.42%) |
Jun 30, 2009 | 75.96 | 76.29 | 74.32 | 75.26 | 986,677 | -1.91(-2.48%) |
Jun 29, 2009 | 77.58 | 77.58 | 76.51 | 77.18 | 662,988 | -0.06(-0.07%) |
Jun 26, 2009 | 78.53 | 78.53 | 76.62 | 77.23 | 375,099 | +0.04(+0.06%) |
Jun 25, 2009 | 76.04 | 77.36 | 75.89 | 77.19 | 546,939 | +2.06(+2.74%) |
Jun 24, 2009 | 75.80 | 76.85 | 74.79 | 75.14 | 662,017 | +2.10(+2.88%) |
Jun 23, 2009 | 73.07 | 73.67 | 71.09 | 73.03 | 823,902 | -0.05(-0.07%) |
Jun 22, 2009 | 74.74 | 75.47 | 72.83 | 73.08 | 775,836 | -2.78(-3.67%) |
Jun 19, 2009 | 76.95 | 77.19 | 75.62 | 75.86 | 536,700 | -0.46(-0.60%) |
Jun 18, 2009 | 75.93 | 77.07 | 74.63 | 76.32 | 495,724 | +0.51(+0.67%) |
Jun 17, 2009 | 76.30 | 76.45 | 74.21 | 75.81 | 891,755 | -1.32(-1.71%) |
Jun 16, 2009 | 78.95 | 79.93 | 76.95 | 77.13 | 1,059,655 | -4.42(-5.42%) |
Jun 15, 2009 | 83.06 | 83.31 | 80.52 | 81.55 | 421,801 | -3.95(-4.62%) |
Jun 12, 2009 | 85.60 | 85.60 | 84.29 | 85.50 | 396,285 | -1.19(-1.38%) |
Jun 11, 2009 | 85.88 | 87.85 | 84.84 | 86.69 | 491,012 | +1.19(+1.39%) |
Jun 10, 2009 | 86.15 | 86.26 | 83.98 | 85.50 | 639,192 | +1.08(+1.28%) |
Jun 09, 2009 | 84.71 | 84.81 | 83.30 | 84.42 | 661,896 | -1.14(-1.33%) |
Jun 08, 2009 | 84.66 | 85.89 | 83.91 | 85.56 | 520,270 | -1.57(-1.80%) |
Jun 05, 2009 | 88.65 | 89.37 | 86.24 | 87.13 | 819,013 | +0.83(+0.96%) |
Jun 04, 2009 | 84.76 | 86.56 | 84.43 | 86.30 | 749,897 | +2.81(+3.37%) |
Jun 03, 2009 | 85.78 | 85.78 | 82.40 | 83.49 | 825,732 | -3.30(-3.80%) |
Jun 02, 2009 | 87.18 | 87.99 | 85.46 | 86.78 | 598,261 | -1.27(-1.44%) |