Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 128.43 | 129.84 | 120.67 | 122.08 | 17,244 | -6.00(-4.68%) |
Sep 29, 2009 | 130.19 | 132.66 | 127.02 | 128.07 | 12,568 | -2.47(-1.89%) |
Sep 28, 2009 | 127.37 | 133.72 | 126.66 | 130.54 | 12,175 | +4.59(+3.64%) |
Sep 25, 2009 | 125.25 | 131.60 | 124.33 | 125.96 | 10,471 | +1.06(+0.85%) |
Sep 24, 2009 | 139.72 | 140.42 | 124.55 | 124.90 | 21,672 | -13.05(-9.46%) |
Sep 23, 2009 | 144.66 | 146.07 | 137.95 | 137.95 | 20,229 | -6.70(-4.63%) |
Sep 22, 2009 | 144.66 | 146.07 | 141.83 | 144.66 | 10,444 | +1.76(+1.23%) |
Sep 21, 2009 | 139.01 | 148.19 | 139.01 | 142.89 | 34,968 | +1.77(+1.25%) |
Sep 18, 2009 | 129.49 | 149.24 | 129.13 | 141.13 | 51,603 | +1.06(+0.76%) |
Sep 17, 2009 | 141.48 | 142.89 | 139.01 | 140.07 | 24,607 | +2.47(+1.80%) |
Sep 16, 2009 | 135.48 | 141.48 | 135.48 | 137.60 | 29,052 | +2.82(+2.09%) |
Sep 15, 2009 | 125.25 | 135.13 | 124.55 | 134.78 | 21,881 | +8.82(+7.00%) |
Sep 14, 2009 | 122.43 | 126.31 | 121.02 | 125.96 | 10,030 | +2.47(+2.00%) |
Sep 11, 2009 | 125.60 | 126.66 | 122.43 | 123.49 | 13,621 | -1.77(-1.41%) |
Sep 10, 2009 | 120.67 | 125.25 | 117.49 | 125.25 | 15,334 | +4.23(+3.50%) |
Sep 09, 2009 | 112.55 | 121.02 | 112.20 | 121.02 | 17,066 | +8.82(+7.86%) |
Sep 08, 2009 | 114.67 | 114.67 | 111.84 | 112.20 | 19,434 | +1.06(+0.95%) |
Sep 04, 2009 | 105.49 | 111.14 | 102.32 | 111.14 | 17,030 | +4.94(+4.65%) |
Sep 03, 2009 | 104.79 | 107.26 | 101.61 | 106.20 | 19,107 | +1.41(+1.35%) |
Sep 02, 2009 | 106.55 | 109.02 | 104.08 | 104.79 | 18,366 | -1.76(-1.66%) |
Sep 01, 2009 | 107.61 | 111.49 | 105.85 | 106.55 | 23,644 | -2.12(-1.95%) |
Aug 31, 2009 | 107.61 | 109.73 | 106.20 | 108.67 | 44,141 | +0.00(+0.00%) |
Aug 28, 2009 | 107.61 | 110.43 | 105.85 | 108.67 | 27,583 | +1.06(+0.98%) |
Aug 27, 2009 | 106.91 | 108.67 | 104.44 | 107.61 | 20,436 | +1.76(+1.67%) |
Aug 26, 2009 | 101.26 | 109.02 | 100.55 | 105.85 | 36,811 | +2.47(+2.39%) |
Aug 25, 2009 | 105.49 | 108.67 | 101.79 | 103.38 | 26,337 | -1.76(-1.68%) |
Aug 24, 2009 | 105.49 | 107.61 | 100.91 | 105.14 | 31,165 | -0.35(-0.33%) |
Aug 21, 2009 | 98.44 | 107.26 | 95.61 | 105.49 | 28,525 | +9.17(+9.52%) |
Aug 20, 2009 | 92.79 | 97.73 | 92.09 | 96.32 | 22,674 | +3.53(+3.80%) |
Aug 19, 2009 | 91.73 | 95.97 | 90.67 | 92.79 | 9,779 | -0.35(-0.38%) |
Aug 18, 2009 | 90.32 | 95.61 | 90.32 | 93.14 | 19,546 | +0.35(+0.38%) |
Aug 17, 2009 | 92.79 | 94.87 | 89.62 | 92.79 | 16,171 | -2.47(-2.59%) |
Aug 14, 2009 | 98.79 | 101.08 | 93.50 | 95.26 | 24,551 | -2.82(-2.88%) |
Aug 13, 2009 | 101.97 | 104.79 | 98.08 | 98.08 | 16,376 | -5.64(-5.44%) |
Aug 12, 2009 | 99.50 | 104.08 | 98.79 | 103.73 | 14,504 | +5.29(+5.38%) |
Aug 11, 2009 | 104.08 | 104.44 | 95.26 | 98.44 | 15,254 | -6.00(-5.74%) |
Aug 10, 2009 | 111.14 | 112.20 | 104.44 | 104.44 | 10,826 | -7.06(-6.33%) |
Aug 07, 2009 | 112.55 | 112.90 | 107.26 | 111.49 | 20,376 | +2.47(+2.27%) |
Aug 06, 2009 | 105.49 | 113.26 | 97.73 | 109.02 | 27,782 | -4.23(-3.74%) |
Aug 05, 2009 | 107.26 | 114.27 | 106.55 | 113.26 | 12,749 | +4.59(+4.22%) |
Aug 04, 2009 | 109.38 | 111.14 | 105.49 | 108.67 | 17,137 | -1.76(-1.60%) |
Aug 03, 2009 | 106.55 | 112.90 | 102.67 | 110.43 | 14,437 | +4.94(+4.68%) |
Jul 31, 2009 | 110.43 | 112.90 | 105.49 | 105.49 | 19,910 | -6.00(-5.38%) |
Jul 30, 2009 | 109.73 | 112.55 | 107.61 | 111.49 | 7,628 | +3.18(+2.93%) |
Jul 29, 2009 | 109.73 | 111.49 | 106.55 | 108.32 | 5,709 | -3.18(-2.85%) |
Jul 28, 2009 | 105.14 | 111.49 | 102.32 | 111.49 | 13,756 | +5.65(+5.33%) |
Jul 27, 2009 | 105.14 | 105.85 | 104.26 | 105.85 | 8,256 | +1.41(+1.35%) |
Jul 24, 2009 | 101.61 | 105.49 | 100.20 | 104.44 | 32 | +1.76(+1.72%) |
Jul 23, 2009 | 102.67 | 105.85 | 100.20 | 102.67 | 23,326 | +1.76(+1.75%) |
Jul 22, 2009 | 95.61 | 101.61 | 95.61 | 100.91 | 8,325 | +3.18(+3.25%) |
Jul 21, 2009 | 103.02 | 104.79 | 95.61 | 97.73 | 8,305 | -4.23(-4.15%) |
Jul 20, 2009 | 99.85 | 103.02 | 99.14 | 101.97 | 5,618 | +3.18(+3.21%) |
Jul 17, 2009 | 103.02 | 103.02 | 95.26 | 98.79 | 15,314 | -3.88(-3.78%) |
Jul 16, 2009 | 104.08 | 106.97 | 100.55 | 102.67 | 15,469 | -2.82(-2.68%) |
Jul 15, 2009 | 101.97 | 106.91 | 100.91 | 105.49 | 24,974 | +4.23(+4.18%) |
Jul 14, 2009 | 97.38 | 102.67 | 94.20 | 101.26 | 13,627 | +4.23(+4.36%) |
Jul 13, 2009 | 94.48 | 97.56 | 90.67 | 97.03 | 18,935 | +4.94(+5.36%) |
Jul 10, 2009 | 87.15 | 93.85 | 87.15 | 92.09 | 11,979 | +3.18(+3.57%) |
Jul 09, 2009 | 92.44 | 96.32 | 87.32 | 88.91 | 15,368 | -2.12(-2.33%) |
Jul 08, 2009 | 93.14 | 93.14 | 87.50 | 91.03 | 13,105 | -1.06(-1.15%) |
Jul 07, 2009 | 95.97 | 97.03 | 89.97 | 92.09 | 11,655 | -4.23(-4.40%) |
Jul 06, 2009 | 94.56 | 97.38 | 88.23 | 96.32 | 13,869 | +0.71(+0.74%) |
Jul 02, 2009 | 95.97 | 97.03 | 88.21 | 95.61 | 29,812 | -2.82(-2.87%) |