Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 101.62 | 102.06 | 101.62 | 102.02 | 182,715 | +0.54(+0.53%) |
Oct 29, 2009 | 101.52 | 101.52 | 101.02 | 101.48 | 57,154 | +0.05(+0.05%) |
Oct 28, 2009 | 102.11 | 102.37 | 100.02 | 101.43 | 131,618 | -0.98(-0.96%) |
Oct 27, 2009 | 102.80 | 102.80 | 102.41 | 102.41 | 114,432 | -0.34(-0.33%) |
Oct 26, 2009 | 103.34 | 103.34 | 102.66 | 102.75 | 48,901 | -0.49(-0.47%) |
Oct 23, 2009 | 102.79 | 103.24 | 102.36 | 103.24 | 82,352 | -0.11(-0.11%) |
Oct 22, 2009 | 103.52 | 103.55 | 103.35 | 103.35 | 90,647 | -0.42(-0.40%) |
Oct 21, 2009 | 103.93 | 104.01 | 103.65 | 103.77 | 76,352 | -0.27(-0.26%) |
Oct 20, 2009 | 104.06 | 104.06 | 104.00 | 104.04 | 86,206 | +0.14(+0.13%) |
Oct 19, 2009 | 103.95 | 103.99 | 103.45 | 103.90 | 73,641 | +0.21(+0.20%) |
Oct 16, 2009 | 104.00 | 104.00 | 103.50 | 103.69 | 67,925 | -0.38(-0.37%) |
Oct 15, 2009 | 104.05 | 104.07 | 103.66 | 104.07 | 107,140 | -0.06(-0.06%) |
Oct 14, 2009 | 104.38 | 104.43 | 103.93 | 104.13 | 66,034 | +0.07(+0.07%) |
Oct 13, 2009 | 104.20 | 104.35 | 103.84 | 104.06 | 65,709 | -0.13(-0.12%) |
Oct 12, 2009 | 104.20 | 104.29 | 103.76 | 104.19 | 56,848 | +0.19(+0.18%) |
Oct 09, 2009 | 104.24 | 104.35 | 104.00 | 104.00 | 61,290 | +0.05(+0.05%) |
Oct 08, 2009 | 103.78 | 103.95 | 103.44 | 103.95 | 176,543 | +0.38(+0.37%) |
Oct 07, 2009 | 103.69 | 103.82 | 103.42 | 103.57 | 111,215 | -0.19(-0.18%) |
Oct 06, 2009 | 103.81 | 103.81 | 103.41 | 103.76 | 127,802 | +0.97(+0.94%) |
Oct 05, 2009 | 102.71 | 102.94 | 102.41 | 102.79 | 109,501 | +0.56(+0.55%) |
Oct 02, 2009 | 102.51 | 102.67 | 101.54 | 102.23 | 1,939,227 | -0.28(-0.27%) |
Oct 01, 2009 | 102.75 | 102.76 | 102.33 | 102.51 | 354,238 | -0.51(-0.50%) |
Sep 30, 2009 | 102.40 | 103.07 | 102.01 | 103.02 | 79,456 | +1.02(+1.00%) |
Sep 29, 2009 | 102.10 | 102.15 | 101.93 | 102.00 | 54,268 | -0.12(-0.12%) |
Sep 28, 2009 | 101.96 | 102.12 | 101.43 | 102.12 | 62,015 | +0.10(+0.10%) |
Sep 25, 2009 | 101.87 | 102.04 | 101.23 | 102.02 | 62,233 | +0.16(+0.16%) |
Sep 24, 2009 | 102.17 | 102.30 | 101.86 | 101.86 | 92,171 | -0.11(-0.11%) |
Sep 23, 2009 | 102.46 | 102.57 | 101.97 | 101.97 | 97,382 | -0.21(-0.21%) |
Sep 22, 2009 | 102.51 | 102.51 | 101.98 | 102.18 | 56,928 | -0.23(-0.22%) |
Sep 21, 2009 | 102.59 | 102.64 | 102.32 | 102.41 | 106,163 | +0.00(+0.00%) |
Sep 18, 2009 | 102.30 | 102.46 | 102.25 | 102.41 | 88,297 | -0.27(-0.26%) |
Sep 17, 2009 | 102.24 | 102.68 | 102.00 | 102.68 | 81,444 | +0.95(+0.93%) |
Sep 16, 2009 | 101.01 | 101.73 | 101.01 | 101.73 | 101,574 | +0.49(+0.48%) |
Sep 15, 2009 | 100.57 | 101.24 | 100.57 | 101.24 | 64,715 | +0.91(+0.91%) |
Sep 14, 2009 | 100.01 | 100.39 | 100.01 | 100.33 | 41,738 | +0.58(+0.58%) |
Sep 11, 2009 | 99.52 | 100.19 | 99.51 | 99.75 | 40,576 | -0.01(-0.01%) |
Sep 10, 2009 | 99.95 | 99.95 | 99.59 | 99.76 | 77,923 | +0.00(+0.00%) |
Sep 09, 2009 | 99.19 | 99.77 | 98.70 | 99.76 | 84,443 | +1.25(+1.27%) |
Sep 08, 2009 | 98.53 | 98.53 | 98.06 | 98.51 | 80,576 | +0.42(+0.43%) |
Sep 04, 2009 | 98.30 | 98.43 | 97.58 | 98.09 | 62,669 | -0.03(-0.03%) |
Sep 03, 2009 | 97.66 | 98.14 | 97.40 | 98.12 | 55,466 | +0.64(+0.66%) |
Sep 02, 2009 | 97.96 | 97.97 | 96.99 | 97.48 | 57,902 | -0.40(-0.41%) |
Sep 01, 2009 | 97.98 | 98.49 | 97.87 | 97.88 | 369,048 | -0.53(-0.54%) |
Aug 31, 2009 | 98.45 | 98.54 | 98.16 | 98.41 | 26,945 | +0.21(+0.21%) |
Aug 28, 2009 | 98.15 | 98.20 | 98.00 | 98.20 | 47,328 | +0.07(+0.07%) |
Aug 27, 2009 | 98.16 | 98.16 | 97.92 | 98.13 | 66,433 | +0.03(+0.03%) |
Aug 26, 2009 | 98.15 | 98.15 | 98.05 | 98.10 | 41,804 | -0.13(-0.13%) |
Aug 25, 2009 | 97.90 | 98.23 | 97.67 | 98.23 | 61,216 | +0.58(+0.59%) |
Aug 24, 2009 | 97.98 | 98.35 | 97.35 | 97.65 | 80,018 | -0.33(-0.34%) |
Aug 21, 2009 | 97.87 | 97.98 | 97.75 | 97.98 | 28,782 | +0.63(+0.65%) |
Aug 20, 2009 | 97.68 | 97.80 | 97.35 | 97.35 | 25,190 | -0.12(-0.12%) |
Aug 19, 2009 | 97.36 | 97.47 | 97.00 | 97.47 | 16,684 | +0.60(+0.62%) |
Aug 18, 2009 | 97.45 | 97.58 | 96.71 | 96.87 | 62,789 | -0.20(-0.21%) |
Aug 17, 2009 | 97.49 | 97.49 | 96.30 | 97.07 | 61,720 | -0.66(-0.68%) |
Aug 14, 2009 | 97.48 | 97.77 | 97.00 | 97.73 | 42,680 | +0.82(+0.85%) |
Aug 13, 2009 | 97.53 | 97.53 | 96.63 | 96.91 | 46,558 | -0.53(-0.54%) |
Aug 12, 2009 | 97.26 | 97.49 | 97.03 | 97.44 | 28,368 | -0.27(-0.28%) |
Aug 11, 2009 | 97.58 | 97.77 | 97.48 | 97.71 | 37,297 | -0.03(-0.03%) |
Aug 10, 2009 | 97.81 | 97.89 | 97.05 | 97.74 | 35,399 | -0.19(-0.19%) |
Aug 07, 2009 | 98.02 | 98.07 | 97.61 | 97.93 | 39,935 | -0.06(-0.06%) |
Aug 06, 2009 | 97.88 | 98.02 | 97.50 | 97.99 | 54,304 | +0.32(+0.33%) |
Aug 05, 2009 | 96.98 | 97.69 | 96.89 | 97.67 | 92,028 | +0.66(+0.68%) |
Aug 04, 2009 | 97.24 | 97.39 | 96.64 | 97.00 | 138,658 | +0.03(+0.04%) |