Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 93.85 | 93.98 | 90.90 | 91.88 | 131,262 | -2.18(-2.32%) |
Sep 29, 2009 | 93.10 | 94.74 | 92.67 | 94.06 | 126,608 | +1.51(+1.63%) |
Sep 28, 2009 | 90.85 | 92.98 | 90.85 | 92.55 | 99,744 | +1.56(+1.71%) |
Sep 25, 2009 | 91.17 | 91.75 | 90.41 | 90.99 | 70,224 | -0.01(-0.01%) |
Sep 24, 2009 | 92.88 | 92.88 | 90.55 | 91.00 | 87,278 | -1.73(-1.87%) |
Sep 23, 2009 | 93.85 | 94.33 | 92.68 | 92.73 | 80,212 | -1.24(-1.32%) |
Sep 22, 2009 | 95.38 | 95.38 | 93.65 | 93.97 | 76,685 | -1.27(-1.33%) |
Sep 21, 2009 | 93.10 | 96.20 | 90.94 | 95.24 | 116,361 | +1.90(+2.04%) |
Sep 18, 2009 | 94.50 | 94.51 | 93.19 | 93.34 | 100,768 | -0.61(-0.65%) |
Sep 17, 2009 | 94.09 | 95.29 | 93.83 | 93.95 | 82,014 | +1.12(+1.20%) |
Sep 16, 2009 | 93.20 | 94.60 | 92.48 | 92.83 | 132,441 | -0.07(-0.07%) |
Sep 15, 2009 | 93.62 | 93.62 | 92.14 | 92.90 | 112,023 | -0.55(-0.59%) |
Sep 14, 2009 | 92.05 | 93.75 | 91.92 | 93.45 | 90,534 | +0.52(+0.56%) |
Sep 11, 2009 | 93.33 | 93.93 | 92.42 | 92.93 | 101,430 | -0.54(-0.58%) |
Sep 10, 2009 | 91.50 | 93.78 | 90.72 | 93.47 | 123,160 | +1.89(+2.06%) |
Sep 09, 2009 | 88.69 | 93.01 | 87.90 | 91.58 | 176,000 | +3.14(+3.55%) |
Sep 08, 2009 | 87.99 | 88.61 | 86.48 | 88.44 | 102,822 | +1.24(+1.42%) |
Sep 04, 2009 | 86.33 | 87.40 | 86.15 | 87.20 | 44,770 | +1.05(+1.22%) |
Sep 03, 2009 | 85.87 | 86.15 | 84.50 | 86.15 | 60,822 | +0.41(+0.48%) |
Sep 02, 2009 | 85.36 | 86.24 | 84.81 | 85.74 | 84,605 | +0.02(+0.02%) |
Sep 01, 2009 | 85.98 | 88.33 | 85.37 | 85.72 | 70,719 | -0.54(-0.63%) |
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%) |