Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 87.07 | 87.07 | 84.45 | 86.64 | 89,981 | -0.24(-0.28%) |
Nov 27, 2009 | 85.97 | 88.24 | 85.73 | 86.89 | 33,966 | -0.80(-0.91%) |
Nov 25, 2009 | 88.11 | 88.66 | 86.09 | 87.69 | 50,198 | -0.31(-0.35%) |
Nov 24, 2009 | 88.11 | 88.42 | 87.20 | 87.99 | 36,653 | +0.06(+0.07%) |
Nov 23, 2009 | 88.66 | 89.21 | 87.26 | 87.93 | 60,189 | +0.92(+1.05%) |
Nov 20, 2009 | 88.73 | 89.21 | 86.58 | 87.01 | 196,230 | -0.86(-0.97%) |
Nov 19, 2009 | 87.81 | 89.15 | 87.20 | 87.87 | 407,377 | -8.81(-9.11%) |
Nov 18, 2009 | 96.68 | 97.29 | 95.76 | 96.68 | 37,709 | +1.34(+1.41%) |
Nov 17, 2009 | 91.54 | 95.95 | 91.54 | 95.34 | 25,282 | +2.08(+2.23%) |
Nov 16, 2009 | 95.40 | 97.11 | 91.78 | 93.25 | 82,007 | +1.53(+1.67%) |
Nov 13, 2009 | 91.05 | 91.91 | 90.01 | 91.72 | 40,726 | +2.26(+2.53%) |
Nov 12, 2009 | 89.95 | 91.48 | 89.03 | 89.46 | 33,082 | +0.18(+0.21%) |
Nov 11, 2009 | 88.05 | 89.95 | 87.20 | 89.28 | 29,975 | +1.47(+1.67%) |
Nov 10, 2009 | 85.54 | 87.81 | 84.50 | 87.81 | 40,487 | +2.63(+3.09%) |
Nov 09, 2009 | 81.44 | 85.67 | 81.44 | 85.18 | 60,440 | +4.16(+5.14%) |
Nov 06, 2009 | 80.04 | 81.02 | 78.94 | 81.02 | 11,791 | +1.28(+1.61%) |
Nov 05, 2009 | 80.83 | 81.57 | 77.89 | 79.73 | 33,526 | -2.39(-2.91%) |
Nov 04, 2009 | 81.26 | 82.30 | 81.08 | 82.12 | 34,131 | +1.47(+1.82%) |
Nov 03, 2009 | 79.49 | 80.95 | 78.69 | 80.65 | 17,580 | +1.04(+1.31%) |
Nov 02, 2009 | 81.08 | 81.70 | 78.94 | 79.61 | 32,887 | -0.67(-0.84%) |
Oct 30, 2009 | 81.69 | 82.24 | 79.30 | 80.28 | 36,337 | -1.41(-1.72%) |
Oct 29, 2009 | 77.71 | 81.99 | 77.71 | 81.69 | 30,562 | +5.81(+7.66%) |
Oct 28, 2009 | 78.63 | 78.81 | 75.02 | 75.88 | 29,061 | -2.08(-2.67%) |
Oct 27, 2009 | 78.08 | 78.51 | 76.67 | 77.96 | 21,344 | -0.55(-0.70%) |
Oct 26, 2009 | 80.89 | 81.87 | 77.47 | 78.51 | 27,019 | -2.26(-2.80%) |
Oct 23, 2009 | 80.83 | 81.32 | 80.59 | 80.77 | 14,409 | -0.80(-0.98%) |
Oct 22, 2009 | 80.95 | 82.61 | 80.46 | 81.57 | 40,889 | +1.10(+1.37%) |
Oct 21, 2009 | 79.49 | 83.40 | 79.06 | 80.46 | 39,484 | +0.98(+1.23%) |
Oct 20, 2009 | 79.00 | 79.55 | 78.94 | 79.49 | 13,541 | +0.00(+0.00%) |
Oct 19, 2009 | 78.75 | 79.49 | 78.02 | 79.49 | 25,577 | +1.53(+1.96%) |
Oct 16, 2009 | 77.53 | 78.69 | 77.53 | 77.96 | 19,894 | -0.43(-0.55%) |
Oct 15, 2009 | 77.28 | 78.87 | 76.85 | 78.38 | 19,300 | +1.10(+1.43%) |
Oct 14, 2009 | 78.08 | 78.26 | 76.06 | 77.28 | 58,783 | -0.24(-0.32%) |
Oct 13, 2009 | 77.53 | 77.71 | 76.63 | 77.53 | 23,471 | +0.73(+0.96%) |
Oct 12, 2009 | 76.43 | 77.96 | 75.88 | 76.79 | 36,234 | +1.04(+1.37%) |
Oct 09, 2009 | 75.02 | 76.18 | 74.96 | 75.75 | 43,028 | +0.80(+1.06%) |
Oct 08, 2009 | 75.26 | 75.26 | 74.35 | 74.96 | 40,749 | +0.12(+0.16%) |
Oct 07, 2009 | 72.63 | 75.26 | 72.63 | 74.84 | 22,219 | +1.84(+2.51%) |
Oct 06, 2009 | 73.37 | 74.35 | 72.52 | 73.00 | 22,036 | +0.06(+0.08%) |
Oct 05, 2009 | 73.18 | 74.16 | 72.82 | 72.94 | 14,578 | +0.73(+1.02%) |
Oct 02, 2009 | 72.51 | 73.43 | 71.90 | 72.20 | 28,313 | -0.75(-1.03%) |
Oct 01, 2009 | 73.61 | 74.10 | 72.88 | 72.95 | 27,639 | -0.17(-0.23%) |
Sep 30, 2009 | 73.61 | 74.16 | 72.20 | 73.12 | 28,678 | -0.49(-0.66%) |
Sep 29, 2009 | 73.12 | 73.92 | 72.20 | 73.61 | 24,789 | -0.18(-0.25%) |
Sep 28, 2009 | 72.88 | 74.35 | 72.82 | 73.80 | 23,236 | +0.55(+0.75%) |
Sep 25, 2009 | 73.43 | 73.73 | 72.75 | 73.24 | 24,497 | +0.00(+0.00%) |
Sep 24, 2009 | 74.04 | 74.04 | 72.82 | 73.24 | 25,601 | -0.43(-0.58%) |
Sep 23, 2009 | 74.71 | 74.71 | 73.18 | 73.67 | 37,072 | +0.12(+0.17%) |
Sep 22, 2009 | 74.35 | 74.71 | 73.12 | 73.55 | 63,735 | -0.49(-0.66%) |
Sep 21, 2009 | 74.28 | 74.59 | 73.12 | 74.04 | 54,010 | -0.37(-0.49%) |
Sep 18, 2009 | 72.20 | 74.59 | 70.98 | 74.41 | 389,504 | -5.51(-6.89%) |
Sep 17, 2009 | 79.55 | 80.83 | 78.75 | 79.91 | 19,875 | +0.16(+0.21%) |
Sep 16, 2009 | 79.79 | 80.83 | 78.81 | 79.75 | 18,507 | -0.04(-0.05%) |
Sep 15, 2009 | 78.81 | 80.34 | 77.77 | 79.79 | 12,333 | +1.16(+1.48%) |
Sep 14, 2009 | 78.14 | 78.75 | 76.79 | 78.63 | 9,581 | +0.31(+0.40%) |
Sep 11, 2009 | 77.71 | 78.63 | 76.18 | 78.32 | 13,931 | +1.13(+1.46%) |
Sep 10, 2009 | 76.12 | 77.77 | 74.53 | 77.19 | 25,655 | +1.87(+2.48%) |
Sep 09, 2009 | 74.77 | 75.81 | 73.73 | 75.32 | 12,909 | +1.16(+1.57%) |
Sep 08, 2009 | 72.05 | 75.26 | 71.90 | 74.16 | 15,057 | +2.57(+3.59%) |
Sep 04, 2009 | 70.92 | 71.84 | 70.43 | 71.59 | 6,388 | +0.98(+1.39%) |
Sep 03, 2009 | 68.53 | 71.29 | 68.53 | 70.61 | 7,070 | +2.08(+3.04%) |
Sep 02, 2009 | 69.21 | 69.82 | 66.70 | 68.53 | 18,054 | -1.53(-2.18%) |