Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 96.77 | 96.97 | 96.63 | 96.97 | 51,891 | +0.45(+0.47%) |
Jul 31, 2009 | 96.31 | 96.89 | 96.15 | 96.52 | 66,166 | +0.45(+0.47%) |
Jul 30, 2009 | 96.27 | 96.35 | 96.05 | 96.06 | 51,499 | +0.25(+0.26%) |
Jul 29, 2009 | 96.32 | 96.33 | 95.81 | 95.81 | 24,534 | -0.56(-0.58%) |
Jul 28, 2009 | 96.33 | 96.40 | 95.85 | 96.37 | 38,161 | +0.02(+0.02%) |
Jul 27, 2009 | 95.95 | 96.35 | 95.62 | 96.35 | 31,714 | +0.56(+0.58%) |
Jul 24, 2009 | 95.18 | 95.80 | 95.14 | 95.79 | 488 | +0.44(+0.46%) |
Jul 23, 2009 | 95.19 | 95.65 | 94.90 | 95.35 | 41,073 | -0.08(-0.08%) |
Jul 22, 2009 | 95.19 | 95.44 | 94.90 | 95.43 | 28,589 | +0.30(+0.32%) |
Jul 21, 2009 | 94.76 | 95.13 | 94.43 | 95.13 | 44,422 | +0.53(+0.56%) |
Jul 20, 2009 | 94.50 | 94.60 | 94.24 | 94.60 | 33,998 | +0.36(+0.38%) |
Jul 17, 2009 | 94.20 | 94.24 | 94.14 | 94.24 | 84,600 | +0.14(+0.15%) |
Jul 16, 2009 | 93.79 | 94.10 | 93.30 | 94.10 | 38,272 | +0.70(+0.75%) |
Jul 15, 2009 | 93.89 | 93.94 | 93.40 | 93.40 | 48,300 | -0.13(-0.14%) |
Jul 14, 2009 | 93.61 | 93.64 | 93.41 | 93.53 | 28,259 | +0.15(+0.16%) |
Jul 13, 2009 | 93.30 | 93.49 | 93.24 | 93.38 | 398,801 | +0.13(+0.14%) |
Jul 10, 2009 | 92.71 | 93.30 | 92.42 | 93.25 | 22,488 | +1.04(+1.13%) |
Jul 09, 2009 | 92.65 | 92.80 | 91.97 | 92.21 | 55,721 | -0.53(-0.57%) |
Jul 08, 2009 | 93.57 | 93.57 | 92.42 | 92.74 | 49,761 | -0.34(-0.37%) |
Jul 07, 2009 | 93.50 | 93.54 | 92.78 | 93.08 | 7,497 | -0.37(-0.40%) |
Jul 06, 2009 | 93.88 | 93.89 | 93.01 | 93.45 | 19,320 | -0.29(-0.31%) |
Jul 02, 2009 | 93.28 | 93.84 | 93.25 | 93.74 | 28,238 | -0.03(-0.03%) |