Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 112.15 | 112.51 | 110.32 | 112.06 | 14,406 | +0.16(+0.15%) |
Sep 29, 2009 | 112.53 | 112.95 | 111.90 | 111.90 | 1,288 | -0.72(-0.64%) |
Sep 28, 2009 | 111.21 | 114.66 | 111.21 | 112.62 | 9,039 | +1.18(+1.06%) |
Sep 25, 2009 | 107.09 | 111.45 | 107.09 | 111.44 | 9,634 | +4.34(+4.05%) |
Sep 24, 2009 | 109.09 | 109.09 | 106.32 | 107.10 | 9,967 | -0.82(-0.76%) |
Sep 23, 2009 | 111.01 | 111.01 | 107.85 | 107.92 | 5,869 | -2.30(-2.08%) |
Sep 22, 2009 | 110.59 | 111.65 | 108.43 | 110.22 | 10,546 | +0.32(+0.29%) |
Sep 21, 2009 | 111.14 | 111.14 | 108.72 | 109.90 | 7,486 | -1.70(-1.52%) |
Sep 18, 2009 | 110.44 | 111.65 | 106.50 | 111.60 | 13,664 | +1.21(+1.10%) |
Sep 17, 2009 | 104.53 | 110.52 | 104.12 | 110.39 | 22,948 | +4.66(+4.40%) |
Sep 16, 2009 | 105.63 | 106.64 | 103.38 | 105.73 | 35,059 | -0.12(-0.12%) |
Sep 15, 2009 | 106.60 | 107.95 | 104.38 | 105.85 | 30,670 | -0.39(-0.37%) |
Sep 14, 2009 | 105.09 | 106.32 | 103.91 | 106.24 | 6,415 | -0.17(-0.16%) |
Sep 11, 2009 | 105.30 | 106.98 | 104.57 | 106.41 | 4,303 | +1.41(+1.34%) |
Sep 10, 2009 | 103.74 | 105.00 | 102.75 | 105.00 | 10,478 | +1.69(+1.64%) |
Sep 09, 2009 | 103.14 | 103.51 | 101.20 | 103.31 | 8,985 | +0.61(+0.60%) |
Sep 08, 2009 | 101.40 | 103.33 | 101.40 | 102.69 | 5,039 | +2.75(+2.75%) |
Sep 04, 2009 | 100.81 | 103.94 | 99.64 | 99.95 | 9,514 | -0.55(-0.55%) |
Sep 03, 2009 | 103.59 | 104.48 | 97.34 | 100.50 | 8,075 | -3.72(-3.57%) |
Sep 02, 2009 | 102.69 | 106.92 | 102.69 | 104.22 | 13,826 | +0.02(+0.02%) |
Sep 01, 2009 | 102.13 | 107.37 | 102.13 | 104.20 | 6,823 | -2.12(-1.99%) |
Aug 31, 2009 | 108.64 | 108.64 | 102.83 | 106.32 | 6,120 | -0.73(-0.68%) |
Aug 28, 2009 | 105.93 | 107.41 | 105.64 | 107.05 | 9,620 | +1.05(+0.99%) |
Aug 27, 2009 | 105.53 | 106.01 | 105.16 | 106.00 | 3,092 | -0.30(-0.28%) |
Aug 26, 2009 | 104.35 | 106.30 | 104.35 | 106.30 | 5,680 | +0.06(+0.05%) |
Aug 25, 2009 | 104.53 | 106.24 | 104.39 | 106.24 | 3,189 | +1.23(+1.17%) |
Aug 24, 2009 | 106.06 | 106.12 | 103.85 | 105.02 | 6,154 | -1.15(-1.08%) |
Aug 21, 2009 | 104.84 | 106.89 | 104.77 | 106.16 | 13,169 | +1.89(+1.81%) |
Aug 20, 2009 | 104.00 | 104.77 | 103.27 | 104.28 | 9,992 | -0.44(-0.42%) |
Aug 19, 2009 | 102.58 | 104.72 | 102.41 | 104.72 | 3,048 | +2.34(+2.28%) |
Aug 18, 2009 | 99.17 | 102.43 | 98.93 | 102.38 | 4,993 | +4.76(+4.88%) |
Aug 17, 2009 | 99.33 | 99.34 | 97.62 | 97.62 | 3,278 | -1.96(-1.96%) |
Aug 14, 2009 | 104.23 | 104.23 | 99.37 | 99.58 | 14,410 | -4.13(-3.98%) |
Aug 13, 2009 | 102.21 | 104.76 | 101.68 | 103.70 | 8,538 | +2.50(+2.47%) |
Aug 12, 2009 | 102.22 | 103.89 | 100.42 | 101.20 | 9,145 | +1.83(+1.84%) |
Aug 11, 2009 | 102.29 | 103.14 | 98.95 | 99.37 | 6,600 | -2.31(-2.27%) |
Aug 10, 2009 | 104.71 | 104.71 | 98.44 | 101.69 | 3,350 | -0.41(-0.40%) |
Aug 07, 2009 | 101.94 | 103.13 | 100.96 | 102.10 | 3,214 | +2.45(+2.46%) |
Aug 06, 2009 | 100.37 | 102.21 | 99.64 | 99.64 | 7,556 | -3.51(-3.40%) |
Aug 05, 2009 | 104.22 | 104.22 | 102.35 | 103.15 | 3,726 | -0.84(-0.81%) |
Aug 04, 2009 | 100.89 | 105.08 | 98.22 | 103.99 | 19,889 | +1.61(+1.58%) |
Aug 03, 2009 | 99.02 | 103.16 | 99.02 | 102.38 | 3,302 | +1.34(+1.33%) |
Jul 31, 2009 | 103.44 | 104.41 | 101.03 | 101.03 | 12,827 | -3.72(-3.56%) |
Jul 30, 2009 | 102.44 | 105.89 | 101.26 | 104.76 | 21,811 | +3.00(+2.94%) |
Jul 29, 2009 | 101.31 | 102.44 | 100.94 | 101.76 | 4,123 | -0.14(-0.14%) |
Jul 28, 2009 | 98.92 | 102.78 | 98.92 | 101.90 | 7,008 | +1.50(+1.49%) |
Jul 27, 2009 | 100.89 | 101.46 | 98.95 | 100.41 | 4,741 | +1.11(+1.12%) |
Jul 24, 2009 | 100.39 | 102.42 | 99.30 | 99.30 | 3,995 | -2.37(-2.34%) |
Jul 23, 2009 | 98.33 | 103.97 | 98.33 | 101.67 | 17,022 | +2.44(+2.46%) |
Jul 22, 2009 | 97.62 | 100.61 | 97.29 | 99.23 | 3,289 | +2.00(+2.06%) |
Jul 21, 2009 | 102.44 | 102.44 | 96.38 | 97.23 | 9,700 | -5.31(-5.18%) |
Jul 20, 2009 | 100.77 | 102.54 | 100.77 | 102.54 | 4,365 | +0.43(+0.42%) |
Jul 17, 2009 | 100.58 | 102.11 | 98.80 | 102.11 | 12,210 | +1.82(+1.81%) |
Jul 16, 2009 | 102.83 | 102.83 | 98.57 | 100.30 | 11,946 | -3.31(-3.19%) |
Jul 15, 2009 | 97.01 | 104.08 | 95.51 | 103.60 | 13,644 | +7.42(+7.71%) |
Jul 14, 2009 | 93.90 | 96.24 | 92.44 | 96.18 | 5,427 | +3.04(+3.27%) |
Jul 13, 2009 | 92.82 | 94.93 | 91.83 | 93.14 | 34,663 | +1.51(+1.65%) |
Jul 10, 2009 | 91.58 | 91.63 | 89.01 | 91.63 | 8,295 | -0.52(-0.56%) |
Jul 09, 2009 | 93.13 | 93.54 | 91.57 | 92.15 | 3,169 | +0.61(+0.67%) |
Jul 08, 2009 | 97.57 | 97.57 | 89.21 | 91.54 | 8,509 | -6.53(-6.66%) |
Jul 07, 2009 | 102.36 | 102.70 | 98.06 | 98.06 | 7,158 | -4.58(-4.46%) |
Jul 06, 2009 | 99.28 | 103.48 | 96.47 | 102.64 | 10,123 | +4.57(+4.66%) |
Jul 02, 2009 | 100.79 | 100.79 | 97.77 | 98.07 | 15,322 | -4.90(-4.76%) |