Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 116.50 | 115.80 | 115.80 | 115.80 | 6,580 | -0.80(-0.69%) |
Dec 30, 2009 | 116.40 | 118.69 | 115.30 | 116.60 | 10,648 | -1.90(-1.60%) |
Dec 29, 2009 | 119.30 | 119.90 | 116.70 | 118.50 | 11,932 | -0.90(-0.75%) |
Dec 28, 2009 | 121.10 | 121.10 | 117.40 | 119.40 | 11,841 | +0.00(+0.00%) |
Dec 24, 2009 | 119.30 | 120.50 | 117.50 | 119.40 | 7,349 | +0.50(+0.42%) |
Dec 23, 2009 | 123.50 | 123.50 | 118.60 | 118.90 | 16,794 | -2.98(-2.45%) |
Dec 22, 2009 | 117.40 | 122.90 | 115.80 | 121.88 | 39,631 | +6.28(+5.43%) |
Dec 21, 2009 | 109.10 | 115.70 | 105.70 | 115.60 | 29,513 | +6.90(+6.35%) |
Dec 18, 2009 | 110.30 | 110.30 | 107.80 | 108.70 | 12,780 | -1.60(-1.45%) |
Dec 17, 2009 | 110.60 | 111.80 | 109.80 | 110.30 | 16,892 | -2.20(-1.96%) |
Dec 16, 2009 | 115.90 | 115.90 | 112.30 | 112.50 | 20,245 | -2.10(-1.83%) |
Dec 15, 2009 | 116.00 | 116.70 | 113.60 | 114.60 | 32,860 | -1.30(-1.12%) |
Dec 14, 2009 | 114.70 | 116.40 | 111.80 | 115.90 | 45,843 | +6.20(+5.65%) |
Dec 11, 2009 | 106.90 | 110.00 | 106.00 | 109.70 | 43,313 | +3.50(+3.30%) |
Dec 10, 2009 | 106.50 | 107.00 | 105.50 | 106.20 | 43,568 | +1.00(+0.95%) |
Dec 09, 2009 | 105.00 | 110.20 | 104.00 | 105.20 | 273,980 | -12.00(-10.24%) |
Dec 08, 2009 | 121.10 | 121.10 | 116.50 | 117.20 | 21,331 | -4.40(-3.62%) |
Dec 07, 2009 | 123.10 | 124.90 | 120.93 | 121.60 | 13,707 | -2.80(-2.25%) |
Dec 04, 2009 | 124.80 | 125.20 | 120.60 | 124.40 | 14,677 | +2.40(+1.97%) |
Dec 03, 2009 | 122.50 | 128.10 | 121.50 | 122.00 | 17,977 | -3.10(-2.48%) |
Dec 02, 2009 | 128.60 | 131.60 | 124.60 | 125.10 | 25,498 | -2.40(-1.88%) |
Dec 01, 2009 | 122.70 | 129.00 | 122.70 | 127.50 | 24,010 | +5.40(+4.42%) |
Nov 30, 2009 | 120.80 | 122.70 | 118.30 | 122.10 | 10,824 | +2.80(+2.35%) |
Nov 27, 2009 | 119.00 | 122.04 | 114.20 | 119.30 | 11,563 | -3.80(-3.09%) |
Nov 25, 2009 | 121.80 | 123.90 | 121.00 | 123.10 | 7,011 | +1.00(+0.82%) |
Nov 24, 2009 | 125.60 | 125.60 | 121.00 | 122.10 | 8,609 | -2.50(-2.01%) |
Nov 23, 2009 | 126.00 | 127.40 | 123.90 | 124.60 | 16,978 | +1.60(+1.30%) |
Nov 20, 2009 | 121.00 | 123.10 | 120.10 | 123.00 | 14,732 | +0.20(+0.16%) |
Nov 19, 2009 | 123.20 | 125.40 | 121.10 | 122.80 | 20,993 | -2.70(-2.15%) |
Nov 18, 2009 | 121.00 | 126.29 | 120.70 | 125.50 | 48,275 | +4.70(+3.89%) |
Nov 17, 2009 | 124.80 | 124.80 | 119.22 | 120.80 | 30,284 | -1.50(-1.23%) |
Nov 16, 2009 | 113.50 | 125.60 | 112.90 | 122.30 | 69,948 | +11.20(+10.08%) |
Nov 13, 2009 | 106.40 | 111.10 | 102.60 | 111.10 | 48,376 | -0.50(-0.45%) |
Nov 12, 2009 | 115.60 | 115.90 | 110.50 | 111.60 | 19,948 | -4.60(-3.96%) |
Nov 11, 2009 | 114.50 | 117.20 | 112.90 | 116.20 | 29,235 | +4.10(+3.66%) |
Nov 10, 2009 | 109.80 | 112.90 | 107.30 | 112.10 | 18,743 | +2.70(+2.47%) |
Nov 09, 2009 | 104.40 | 111.90 | 104.30 | 109.40 | 23,223 | +7.30(+7.15%) |
Nov 06, 2009 | 104.80 | 105.30 | 101.60 | 102.10 | 13,265 | -1.10(-1.07%) |
Nov 05, 2009 | 102.50 | 106.00 | 101.10 | 103.20 | 45,497 | +2.90(+2.89%) |
Nov 04, 2009 | 102.70 | 103.00 | 99.30 | 100.30 | 13,211 | -1.85(-1.81%) |
Nov 03, 2009 | 100.00 | 102.20 | 98.30 | 102.15 | 15,570 | +0.95(+0.94%) |
Nov 02, 2009 | 99.60 | 103.00 | 97.70 | 101.20 | 27,980 | +3.40(+3.48%) |
Oct 30, 2009 | 101.90 | 101.90 | 93.60 | 97.80 | 17,369 | -3.80(-3.74%) |
Oct 29, 2009 | 94.10 | 103.40 | 94.10 | 101.60 | 24,347 | +8.20(+8.78%) |
Oct 28, 2009 | 102.80 | 103.50 | 92.30 | 93.40 | 41,031 | -10.60(-10.19%) |
Oct 27, 2009 | 107.50 | 107.50 | 99.30 | 104.00 | 34,468 | -3.40(-3.17%) |
Oct 26, 2009 | 112.40 | 115.00 | 106.60 | 107.40 | 20,283 | -4.80(-4.28%) |
Oct 23, 2009 | 111.80 | 114.10 | 109.60 | 112.20 | 14,639 | -0.20(-0.18%) |
Oct 22, 2009 | 113.90 | 113.90 | 108.80 | 112.40 | 17,031 | -1.00(-0.88%) |
Oct 21, 2009 | 114.30 | 117.70 | 112.80 | 113.40 | 21,957 | -0.20(-0.18%) |
Oct 20, 2009 | 112.40 | 120.00 | 112.20 | 113.60 | 19,881 | -5.10(-4.30%) |
Oct 19, 2009 | 117.30 | 120.00 | 117.00 | 118.70 | 13,658 | +0.50(+0.42%) |
Oct 16, 2009 | 117.80 | 119.90 | 115.80 | 118.20 | 13,825 | -1.00(-0.84%) |
Oct 15, 2009 | 119.50 | 120.80 | 117.10 | 119.20 | 12,398 | -1.10(-0.91%) |
Oct 14, 2009 | 121.70 | 122.60 | 119.30 | 120.30 | 14,238 | -0.70(-0.58%) |
Oct 13, 2009 | 120.80 | 126.10 | 118.70 | 121.00 | 37,703 | -0.30(-0.25%) |
Oct 12, 2009 | 122.72 | 126.50 | 120.20 | 121.30 | 11,507 | +0.80(+0.66%) |
Oct 09, 2009 | 119.90 | 120.50 | 116.50 | 120.50 | 12,263 | +1.60(+1.35%) |
Oct 08, 2009 | 121.20 | 121.30 | 116.80 | 118.90 | 9,780 | +0.00(+0.00%) |
Oct 07, 2009 | 120.10 | 123.70 | 118.00 | 118.90 | 10,491 | -2.40(-1.98%) |
Oct 06, 2009 | 120.00 | 123.40 | 117.70 | 121.30 | 38,074 | +5.80(+5.02%) |
Oct 05, 2009 | 114.30 | 116.10 | 111.20 | 115.50 | 18,289 | +2.90(+2.58%) |
Oct 02, 2009 | 115.10 | 117.70 | 109.40 | 112.60 | 23,520 | -5.10(-4.33%) |