Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 81.78 | 82.33 | 79.39 | 80.37 | 36,298 | -1.41(-1.72%) |
Oct 29, 2009 | 77.79 | 82.08 | 77.79 | 81.78 | 30,529 | +5.82(+7.66%) |
Oct 28, 2009 | 78.71 | 78.90 | 75.10 | 75.96 | 29,030 | -2.08(-2.67%) |
Oct 27, 2009 | 78.16 | 78.59 | 76.75 | 78.04 | 21,321 | -0.55(-0.70%) |
Oct 26, 2009 | 80.98 | 81.96 | 77.55 | 78.59 | 26,990 | -2.27(-2.80%) |
Oct 23, 2009 | 80.92 | 81.40 | 80.67 | 80.86 | 14,394 | -0.80(-0.98%) |
Oct 22, 2009 | 81.04 | 82.69 | 80.55 | 81.65 | 40,845 | +1.10(+1.37%) |
Oct 21, 2009 | 79.57 | 83.49 | 79.14 | 80.55 | 39,442 | +0.98(+1.23%) |
Oct 20, 2009 | 79.08 | 79.63 | 79.02 | 79.57 | 13,527 | +0.00(+0.00%) |
Oct 19, 2009 | 78.84 | 79.57 | 78.10 | 79.57 | 25,550 | +1.53(+1.96%) |
Oct 16, 2009 | 77.61 | 78.77 | 77.61 | 78.04 | 19,873 | -0.43(-0.55%) |
Oct 15, 2009 | 77.37 | 78.96 | 76.94 | 78.47 | 19,280 | +1.10(+1.43%) |
Oct 14, 2009 | 78.16 | 78.35 | 76.14 | 77.37 | 58,721 | -0.25(-0.32%) |
Oct 13, 2009 | 77.61 | 77.79 | 76.72 | 77.61 | 23,445 | +0.74(+0.96%) |
Oct 12, 2009 | 76.51 | 78.04 | 75.96 | 76.88 | 36,195 | +1.04(+1.37%) |
Oct 09, 2009 | 75.10 | 76.26 | 75.04 | 75.83 | 42,982 | +0.80(+1.06%) |
Oct 08, 2009 | 75.34 | 75.34 | 74.43 | 75.04 | 40,706 | +0.12(+0.16%) |
Oct 07, 2009 | 72.71 | 75.34 | 72.71 | 74.92 | 22,195 | +1.84(+2.51%) |
Oct 06, 2009 | 73.45 | 74.43 | 72.59 | 73.08 | 22,013 | +0.06(+0.08%) |
Oct 05, 2009 | 73.26 | 74.24 | 72.89 | 73.02 | 14,562 | +0.73(+1.02%) |
Oct 02, 2009 | 72.59 | 73.51 | 71.98 | 72.28 | 28,282 | -0.75(-1.03%) |
Oct 01, 2009 | 73.69 | 74.18 | 72.96 | 73.03 | 27,610 | -0.17(-0.23%) |
Sep 30, 2009 | 73.69 | 74.24 | 72.28 | 73.20 | 28,647 | -0.49(-0.66%) |
Sep 29, 2009 | 73.20 | 74.00 | 72.28 | 73.69 | 24,762 | -0.18(-0.25%) |
Sep 28, 2009 | 72.96 | 74.43 | 72.89 | 73.87 | 23,211 | +0.55(+0.75%) |
Sep 25, 2009 | 73.51 | 73.81 | 72.83 | 73.32 | 24,471 | +0.00(+0.00%) |
Sep 24, 2009 | 74.12 | 74.12 | 72.89 | 73.32 | 25,574 | -0.43(-0.58%) |
Sep 23, 2009 | 74.79 | 74.79 | 73.26 | 73.75 | 37,032 | +0.12(+0.17%) |
Sep 22, 2009 | 74.43 | 74.79 | 73.20 | 73.63 | 63,667 | -0.49(-0.66%) |
Sep 21, 2009 | 74.36 | 74.67 | 73.20 | 74.12 | 53,953 | -0.37(-0.49%) |
Sep 18, 2009 | 72.28 | 74.67 | 71.06 | 74.49 | 389,088 | -5.51(-6.89%) |
Sep 17, 2009 | 79.63 | 80.92 | 78.84 | 80.00 | 19,854 | +0.16(+0.21%) |
Sep 16, 2009 | 79.88 | 80.92 | 78.90 | 79.84 | 18,487 | -0.04(-0.05%) |
Sep 15, 2009 | 78.90 | 80.43 | 77.86 | 79.88 | 12,320 | +1.16(+1.48%) |
Sep 14, 2009 | 78.22 | 78.84 | 76.88 | 78.71 | 9,571 | +0.31(+0.40%) |
Sep 11, 2009 | 77.79 | 78.71 | 76.26 | 78.40 | 13,916 | +1.13(+1.46%) |
Sep 10, 2009 | 76.20 | 77.86 | 74.61 | 77.27 | 25,627 | +1.87(+2.48%) |
Sep 09, 2009 | 74.85 | 75.90 | 73.81 | 75.41 | 12,895 | +1.16(+1.57%) |
Sep 08, 2009 | 72.13 | 75.34 | 71.98 | 74.24 | 15,041 | +2.57(+3.59%) |
Sep 04, 2009 | 71.00 | 71.91 | 70.50 | 71.67 | 6,381 | +0.98(+1.39%) |
Sep 03, 2009 | 68.61 | 71.36 | 68.61 | 70.69 | 7,063 | +2.08(+3.04%) |
Sep 02, 2009 | 69.28 | 69.89 | 66.77 | 68.61 | 18,035 | -1.53(-2.18%) |
Sep 01, 2009 | 71.06 | 76.57 | 69.22 | 70.14 | 24,418 | -1.53(-2.14%) |
Aug 31, 2009 | 71.24 | 71.79 | 67.75 | 71.67 | 17,319 | -0.12(-0.17%) |
Aug 28, 2009 | 72.53 | 73.51 | 70.50 | 71.79 | 10,452 | -0.43(-0.59%) |
Aug 27, 2009 | 71.42 | 72.28 | 69.59 | 72.22 | 8,341 | +0.80(+1.11%) |
Aug 26, 2009 | 69.95 | 71.61 | 69.40 | 71.42 | 10,952 | +0.74(+1.04%) |
Aug 25, 2009 | 69.34 | 70.93 | 68.91 | 70.69 | 11,881 | +1.47(+2.12%) |
Aug 24, 2009 | 70.87 | 71.00 | 68.67 | 69.22 | 14,695 | -1.41(-1.99%) |
Aug 21, 2009 | 69.65 | 70.69 | 68.48 | 70.63 | 10,818 | +1.16(+1.68%) |
Aug 20, 2009 | 68.24 | 69.70 | 68.24 | 69.46 | 13,007 | -0.06(-0.09%) |
Aug 19, 2009 | 69.40 | 72.40 | 68.05 | 69.52 | 15,990 | +0.00(+0.00%) |
Aug 18, 2009 | 69.22 | 70.26 | 68.05 | 69.52 | 7,306 | +1.23(+1.79%) |
Aug 17, 2009 | 69.40 | 69.65 | 67.26 | 68.30 | 15,489 | -2.94(-4.13%) |
Aug 14, 2009 | 72.28 | 73.08 | 69.40 | 71.24 | 8,047 | -0.80(-1.11%) |
Aug 13, 2009 | 73.14 | 73.14 | 70.63 | 72.04 | 9,584 | +0.67(+0.94%) |
Aug 12, 2009 | 71.36 | 72.34 | 69.59 | 71.36 | 11,822 | +0.86(+1.22%) |
Aug 11, 2009 | 70.57 | 71.73 | 69.03 | 70.50 | 18,845 | -0.95(-1.33%) |
Aug 10, 2009 | 72.59 | 72.59 | 70.32 | 71.45 | 9,313 | -0.70(-0.98%) |
Aug 07, 2009 | 71.36 | 73.08 | 71.36 | 72.16 | 16,574 | +2.02(+2.88%) |
Aug 06, 2009 | 72.40 | 72.77 | 68.91 | 70.14 | 34,418 | -2.27(-3.13%) |
Aug 05, 2009 | 72.22 | 75.34 | 71.67 | 72.40 | 37,401 | -0.37(-0.51%) |
Aug 04, 2009 | 78.53 | 78.77 | 71.73 | 72.77 | 63,145 | -7.78(-9.66%) |