Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 119.90 | 120.85 | 120.85 | 120.85 | 13,272 | +0.56(+0.46%) |
Dec 30, 2009 | 122.07 | 122.07 | 118.84 | 120.29 | 2,789 | +0.93(+0.78%) |
Dec 29, 2009 | 118.74 | 120.13 | 118.74 | 119.36 | 1,030 | -0.16(-0.14%) |
Dec 28, 2009 | 118.95 | 121.84 | 117.42 | 119.52 | 7,880 | +1.52(+1.29%) |
Dec 24, 2009 | 117.08 | 119.08 | 117.08 | 118.00 | 1,445 | +1.66(+1.43%) |
Dec 23, 2009 | 116.36 | 116.41 | 114.86 | 116.34 | 1,944 | +1.00(+0.87%) |
Dec 22, 2009 | 115.79 | 116.41 | 115.34 | 115.34 | 5,663 | -0.62(-0.54%) |
Dec 21, 2009 | 114.72 | 116.27 | 112.96 | 115.96 | 5,524 | +1.92(+1.68%) |
Dec 18, 2009 | 113.59 | 114.86 | 112.28 | 114.04 | 15,446 | +0.76(+0.67%) |
Dec 17, 2009 | 110.59 | 114.23 | 109.73 | 113.28 | 19,949 | +1.56(+1.40%) |
Dec 16, 2009 | 111.84 | 113.86 | 109.80 | 111.72 | 24,141 | -0.11(-0.10%) |
Dec 15, 2009 | 111.61 | 114.28 | 107.71 | 111.83 | 9,141 | -0.33(-0.30%) |
Dec 14, 2009 | 110.63 | 112.16 | 110.63 | 112.16 | 1,713 | +1.58(+1.43%) |
Dec 11, 2009 | 109.42 | 110.84 | 108.58 | 110.59 | 4,475 | +1.11(+1.01%) |
Dec 10, 2009 | 107.33 | 109.48 | 106.01 | 109.48 | 9,474 | +1.50(+1.39%) |
Dec 09, 2009 | 108.65 | 110.11 | 105.67 | 107.98 | 11,259 | -0.57(-0.52%) |
Dec 08, 2009 | 109.09 | 109.09 | 108.55 | 108.55 | 592 | -2.04(-1.85%) |
Dec 07, 2009 | 106.54 | 110.59 | 106.54 | 110.59 | 5,140 | -0.39(-0.35%) |
Dec 04, 2009 | 108.90 | 110.97 | 108.90 | 110.97 | 2,776 | +3.51(+3.26%) |
Dec 03, 2009 | 109.82 | 109.82 | 107.09 | 107.47 | 2,711 | -1.18(-1.09%) |
Dec 02, 2009 | 108.17 | 110.88 | 106.91 | 108.65 | 5,807 | +1.89(+1.77%) |
Dec 01, 2009 | 105.78 | 108.14 | 105.38 | 106.76 | 5,969 | +1.60(+1.52%) |
Nov 30, 2009 | 103.78 | 105.84 | 102.72 | 105.16 | 6,400 | -1.00(-0.94%) |
Nov 27, 2009 | 109.81 | 109.81 | 106.16 | 106.16 | 2,342 | -3.85(-3.50%) |
Nov 25, 2009 | 108.28 | 110.97 | 108.28 | 110.01 | 6,993 | +1.05(+0.96%) |
Nov 24, 2009 | 110.27 | 110.27 | 106.99 | 108.97 | 3,876 | -1.41(-1.27%) |
Nov 23, 2009 | 107.87 | 110.75 | 107.87 | 110.37 | 3,548 | +3.20(+2.98%) |
Nov 20, 2009 | 106.48 | 107.17 | 106.33 | 107.17 | 3,336 | +0.57(+0.53%) |
Nov 19, 2009 | 105.61 | 107.03 | 103.70 | 106.61 | 7,271 | -0.40(-0.38%) |
Nov 18, 2009 | 105.85 | 107.10 | 105.78 | 107.01 | 3,865 | +1.35(+1.28%) |
Nov 17, 2009 | 100.12 | 106.32 | 100.12 | 105.66 | 5,387 | +4.58(+4.53%) |
Nov 16, 2009 | 100.37 | 101.33 | 95.27 | 101.08 | 3,568 | +0.44(+0.43%) |
Nov 13, 2009 | 98.84 | 100.65 | 97.08 | 100.65 | 6,692 | +1.96(+1.99%) |
Nov 12, 2009 | 102.75 | 102.75 | 98.68 | 98.68 | 5,611 | -4.13(-4.02%) |
Nov 11, 2009 | 105.03 | 105.03 | 101.28 | 102.81 | 6,842 | +0.92(+0.90%) |
Nov 10, 2009 | 102.45 | 102.73 | 100.28 | 101.90 | 4,894 | -1.77(-1.71%) |
Nov 09, 2009 | 101.58 | 103.67 | 101.58 | 103.67 | 3,004 | +2.09(+2.06%) |
Nov 06, 2009 | 100.37 | 102.03 | 99.89 | 101.58 | 5,604 | -0.32(-0.31%) |
Nov 05, 2009 | 95.84 | 102.73 | 94.47 | 101.90 | 15,501 | +8.03(+8.56%) |
Nov 04, 2009 | 94.28 | 96.23 | 93.02 | 93.86 | 14,585 | -0.46(-0.49%) |
Nov 03, 2009 | 93.27 | 94.32 | 93.27 | 94.32 | 1,243 | -0.05(-0.06%) |
Nov 02, 2009 | 92.75 | 94.41 | 92.75 | 94.38 | 3,829 | +2.48(+2.70%) |
Oct 30, 2009 | 94.55 | 97.66 | 91.57 | 91.89 | 10,068 | -3.78(-3.95%) |
Oct 29, 2009 | 95.46 | 97.27 | 95.38 | 95.67 | 6,021 | +1.27(+1.35%) |
Oct 28, 2009 | 96.53 | 96.53 | 93.74 | 94.40 | 7,102 | +0.51(+0.55%) |
Oct 27, 2009 | 99.69 | 99.72 | 93.67 | 93.89 | 6,973 | -5.75(-5.77%) |
Oct 26, 2009 | 100.33 | 101.66 | 98.50 | 99.64 | 2,091 | -0.12(-0.12%) |
Oct 23, 2009 | 101.20 | 103.22 | 99.30 | 99.75 | 6,094 | -3.06(-2.97%) |
Oct 22, 2009 | 101.13 | 103.14 | 101.13 | 102.81 | 3,448 | +1.36(+1.34%) |
Oct 21, 2009 | 102.96 | 103.45 | 99.67 | 101.45 | 5,037 | -0.87(-0.85%) |
Oct 20, 2009 | 105.31 | 108.34 | 102.02 | 102.32 | 23,306 | -5.34(-4.96%) |
Oct 19, 2009 | 109.95 | 109.95 | 106.09 | 107.66 | 4,149 | -0.98(-0.91%) |
Oct 16, 2009 | 109.25 | 110.04 | 108.65 | 108.65 | 2,197 | -1.67(-1.51%) |
Oct 15, 2009 | 110.68 | 110.98 | 110.00 | 110.32 | 3,397 | -2.02(-1.80%) |
Oct 14, 2009 | 111.34 | 112.33 | 108.88 | 112.33 | 15,644 | +2.51(+2.29%) |
Oct 13, 2009 | 108.65 | 110.00 | 108.65 | 109.82 | 9,393 | +1.33(+1.22%) |
Oct 12, 2009 | 108.65 | 109.97 | 108.03 | 108.49 | 3,865 | +0.23(+0.21%) |
Oct 09, 2009 | 105.85 | 108.27 | 105.85 | 108.27 | 6,115 | +1.86(+1.75%) |
Oct 08, 2009 | 106.72 | 108.55 | 105.97 | 106.40 | 16,116 | -0.16(-0.15%) |
Oct 07, 2009 | 107.30 | 108.47 | 105.84 | 106.56 | 3,589 | -1.44(-1.34%) |
Oct 06, 2009 | 107.72 | 108.65 | 107.03 | 108.00 | 11,760 | -0.64(-0.59%) |
Oct 05, 2009 | 107.54 | 108.65 | 106.41 | 108.65 | 6,755 | +0.81(+0.75%) |
Oct 02, 2009 | 106.28 | 107.87 | 105.20 | 107.84 | 15,718 | +1.56(+1.47%) |