Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 88.14 | 88.56 | 87.51 | 87.74 | 5,572 | -0.23(-0.26%) |
Sep 29, 2009 | 88.13 | 88.37 | 87.07 | 87.97 | 15,034 | +0.21(+0.24%) |
Sep 28, 2009 | 87.29 | 88.25 | 87.29 | 87.76 | 4,723 | -0.65(-0.74%) |
Sep 25, 2009 | 87.97 | 88.96 | 87.97 | 88.41 | 18,518 | +0.99(+1.14%) |
Sep 24, 2009 | 88.67 | 89.11 | 86.83 | 87.41 | 22,864 | +2.12(+2.49%) |
Sep 23, 2009 | 85.36 | 86.24 | 84.80 | 85.29 | 27,970 | +0.00(+0.00%) |
Sep 22, 2009 | 85.31 | 85.59 | 85.22 | 85.29 | 3,562 | +0.81(+0.96%) |
Sep 21, 2009 | 84.31 | 84.64 | 83.89 | 84.48 | 10,563 | -0.98(-1.14%) |
Sep 18, 2009 | 85.48 | 85.69 | 84.98 | 85.45 | 14,834 | +0.53(+0.62%) |
Sep 17, 2009 | 84.54 | 85.44 | 84.54 | 84.92 | 10,047 | +0.79(+0.94%) |
Sep 16, 2009 | 82.76 | 84.13 | 82.76 | 84.13 | 7,907 | +2.32(+2.84%) |
Sep 15, 2009 | 81.65 | 81.88 | 81.05 | 81.81 | 5,543 | -0.83(-1.01%) |
Sep 14, 2009 | 82.72 | 82.72 | 81.72 | 82.64 | 7,943 | -1.55(-1.84%) |
Sep 11, 2009 | 84.00 | 84.52 | 84.00 | 84.19 | 8,717 | +0.66(+0.79%) |
Sep 10, 2009 | 82.55 | 83.76 | 82.55 | 83.53 | 4,596 | +0.94(+1.13%) |
Sep 09, 2009 | 82.01 | 82.62 | 81.76 | 82.59 | 7,208 | -0.04(-0.05%) |
Sep 08, 2009 | 83.36 | 83.49 | 82.37 | 82.63 | 8,260 | -0.73(-0.87%) |
Sep 04, 2009 | 81.99 | 83.37 | 81.99 | 83.36 | 8,928 | +2.35(+2.90%) |
Sep 03, 2009 | 80.32 | 81.02 | 80.15 | 81.00 | 12,560 | +2.38(+3.03%) |
Sep 02, 2009 | 78.19 | 79.17 | 78.19 | 78.62 | 7,630 | +0.72(+0.92%) |
Sep 01, 2009 | 78.62 | 79.58 | 77.87 | 77.91 | 10,677 | -1.43(-1.81%) |
Aug 31, 2009 | 78.92 | 79.59 | 78.58 | 79.34 | 14,315 | +1.47(+1.89%) |
Aug 28, 2009 | 78.06 | 78.42 | 77.72 | 77.87 | 3,901 | +0.10(+0.12%) |
Aug 27, 2009 | 78.09 | 78.09 | 76.60 | 77.77 | 8,419 | -0.71(-0.90%) |
Aug 26, 2009 | 77.95 | 78.48 | 77.94 | 78.48 | 6,605 | +0.49(+0.62%) |
Aug 25, 2009 | 77.78 | 78.40 | 77.78 | 77.99 | 4,915 | +0.16(+0.21%) |
Aug 24, 2009 | 77.36 | 78.20 | 77.36 | 77.83 | 11,951 | +1.48(+1.94%) |
Aug 21, 2009 | 75.10 | 76.48 | 74.78 | 76.35 | 8,544 | +1.25(+1.67%) |
Aug 20, 2009 | 74.89 | 75.30 | 74.54 | 75.10 | 9,935 | -0.09(-0.11%) |
Aug 19, 2009 | 74.54 | 75.32 | 74.24 | 75.18 | 3,974 | +0.26(+0.34%) |
Aug 18, 2009 | 75.33 | 75.65 | 74.45 | 74.92 | 28,309 | -0.49(-0.65%) |
Aug 17, 2009 | 76.48 | 76.48 | 75.06 | 75.41 | 5,020 | -2.47(-3.17%) |
Aug 14, 2009 | 78.35 | 78.74 | 77.52 | 77.88 | 14,703 | -0.34(-0.44%) |
Aug 13, 2009 | 77.73 | 78.30 | 77.22 | 78.22 | 4,372 | +1.28(+1.67%) |
Aug 12, 2009 | 76.39 | 76.94 | 76.34 | 76.94 | 5,841 | +0.74(+0.97%) |
Aug 11, 2009 | 76.85 | 76.85 | 76.06 | 76.20 | 9,862 | -0.09(-0.11%) |
Aug 10, 2009 | 77.18 | 77.18 | 75.80 | 76.29 | 8,385 | -0.89(-1.15%) |
Aug 07, 2009 | 76.96 | 77.47 | 76.75 | 77.18 | 7,954 | +0.44(+0.57%) |
Aug 06, 2009 | 76.82 | 76.94 | 75.64 | 76.74 | 16,106 | +0.55(+0.72%) |
Aug 05, 2009 | 76.80 | 76.80 | 75.53 | 76.20 | 17,660 | -0.60(-0.78%) |
Aug 04, 2009 | 76.75 | 78.16 | 76.15 | 76.80 | 19,050 | -0.08(-0.10%) |
Aug 03, 2009 | 76.95 | 77.24 | 76.63 | 76.87 | 13,298 | +0.22(+0.29%) |
Jul 31, 2009 | 76.47 | 77.06 | 76.05 | 76.65 | 22,397 | -0.34(-0.45%) |
Jul 30, 2009 | 77.27 | 77.27 | 74.86 | 77.00 | 74,709 | +0.42(+0.55%) |
Jul 29, 2009 | 75.71 | 76.58 | 75.32 | 76.58 | 165,443 | +0.72(+0.95%) |
Jul 28, 2009 | 75.44 | 76.04 | 74.92 | 75.86 | 142,656 | +0.14(+0.19%) |
Jul 27, 2009 | 74.92 | 75.72 | 74.81 | 75.72 | 8,597 | +0.34(+0.46%) |
Jul 24, 2009 | 74.40 | 75.68 | 74.31 | 75.37 | 702 | +0.90(+1.21%) |
Jul 23, 2009 | 72.81 | 74.87 | 72.81 | 74.47 | 121,383 | +2.87(+4.01%) |
Jul 22, 2009 | 71.65 | 72.03 | 71.35 | 71.61 | 5,152 | +0.01(+0.01%) |
Jul 21, 2009 | 72.05 | 72.05 | 71.19 | 71.60 | 5,762 | +0.91(+1.28%) |
Jul 20, 2009 | 70.55 | 71.04 | 70.20 | 70.69 | 7,216 | +0.93(+1.33%) |
Jul 17, 2009 | 69.80 | 70.16 | 69.55 | 69.76 | 4,836 | -0.98(-1.38%) |
Jul 16, 2009 | 70.86 | 70.97 | 70.41 | 70.74 | 4,685 | -0.12(-0.18%) |
Jul 15, 2009 | 69.79 | 70.89 | 69.65 | 70.86 | 19,939 | +1.24(+1.79%) |
Jul 14, 2009 | 69.43 | 69.66 | 68.90 | 69.62 | 9,403 | +0.62(+0.90%) |
Jul 13, 2009 | 69.37 | 69.47 | 68.26 | 69.00 | 11,564 | -0.64(-0.92%) |
Jul 10, 2009 | 69.69 | 69.93 | 69.22 | 69.64 | 8,111 | -0.96(-1.35%) |
Jul 09, 2009 | 70.56 | 71.28 | 70.21 | 70.59 | 6,917 | +0.72(+1.03%) |
Jul 08, 2009 | 69.49 | 69.88 | 69.12 | 69.88 | 12,132 | +0.22(+0.32%) |
Jul 07, 2009 | 71.16 | 71.16 | 69.66 | 69.66 | 14,311 | -1.26(-1.78%) |
Jul 06, 2009 | 70.61 | 71.24 | 70.12 | 70.92 | 15,028 | +0.57(+0.82%) |
Jul 02, 2009 | 71.08 | 71.08 | 69.83 | 70.34 | 14,257 | -2.06(-2.84%) |