Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 114.48 | 115.89 | 114.27 | 115.64 | 16,402,264 | +0.58(+0.50%) |
Nov 27, 2009 | 113.08 | 115.81 | 113.02 | 115.06 | 21,234,380 | -1.56(-1.34%) |
Nov 25, 2009 | 115.69 | 116.88 | 115.53 | 116.62 | 24,569,844 | +1.89(+1.65%) |
Nov 24, 2009 | 114.73 | 114.81 | 113.97 | 114.73 | 22,605,592 | +0.44(+0.38%) |
Nov 23, 2009 | 114.67 | 115.12 | 113.99 | 114.29 | 24,422,636 | +1.35(+1.20%) |
Nov 20, 2009 | 111.74 | 112.94 | 111.54 | 112.94 | 17,309,992 | +0.64(+0.57%) |
Nov 19, 2009 | 111.85 | 112.40 | 110.76 | 112.30 | 21,239,764 | +0.05(+0.04%) |
Nov 18, 2009 | 112.69 | 113.09 | 111.80 | 112.25 | 22,320,528 | +0.28(+0.25%) |
Nov 17, 2009 | 111.09 | 111.99 | 110.90 | 111.97 | 19,737,232 | +0.34(+0.30%) |
Nov 16, 2009 | 110.70 | 112.16 | 110.65 | 111.63 | 25,002,296 | +1.89(+1.72%) |
Nov 13, 2009 | 108.53 | 109.80 | 108.24 | 109.74 | 17,252,020 | +1.53(+1.41%) |
Nov 12, 2009 | 109.16 | 109.56 | 108.12 | 108.21 | 17,840,600 | -1.39(-1.27%) |
Nov 11, 2009 | 109.49 | 109.71 | 109.00 | 109.60 | 17,654,088 | +1.21(+1.12%) |
Nov 10, 2009 | 108.03 | 108.78 | 107.70 | 108.39 | 15,972,090 | +0.20(+0.18%) |
Nov 09, 2009 | 108.69 | 108.75 | 107.91 | 108.19 | 18,444,728 | +0.76(+0.71%) |
Nov 06, 2009 | 107.38 | 108.04 | 107.06 | 107.43 | 14,789,090 | +0.73(+0.68%) |
Nov 05, 2009 | 106.81 | 107.20 | 106.60 | 106.70 | 10,191,829 | -0.40(-0.37%) |
Nov 04, 2009 | 107.11 | 107.68 | 106.43 | 107.10 | 27,125,452 | +0.64(+0.60%) |
Nov 03, 2009 | 103.74 | 106.70 | 103.72 | 106.46 | 33,577,400 | +2.51(+2.41%) |
Nov 02, 2009 | 103.50 | 104.25 | 103.25 | 103.95 | 15,432,767 | +1.42(+1.38%) |
Oct 30, 2009 | 102.33 | 102.66 | 101.48 | 102.53 | 15,246,451 | -0.16(-0.15%) |
Oct 29, 2009 | 101.72 | 102.76 | 101.50 | 102.69 | 15,322,581 | +1.96(+1.94%) |
Oct 28, 2009 | 101.50 | 102.03 | 100.65 | 100.73 | 19,344,836 | -1.12(-1.10%) |
Oct 27, 2009 | 101.89 | 102.06 | 101.22 | 101.85 | 18,398,304 | -0.01(-0.01%) |
Oct 26, 2009 | 103.41 | 103.97 | 101.74 | 101.86 | 21,519,332 | -1.63(-1.58%) |
Oct 23, 2009 | 103.52 | 103.71 | 103.29 | 103.49 | 11,423,721 | -0.43(-0.41%) |
Oct 22, 2009 | 103.46 | 104.09 | 103.10 | 103.92 | 11,575,700 | +0.17(+0.17%) |
Oct 21, 2009 | 103.38 | 104.46 | 103.24 | 103.75 | 16,004,799 | +0.33(+0.31%) |
Oct 20, 2009 | 103.36 | 103.85 | 102.79 | 103.42 | 18,249,946 | -0.81(-0.78%) |
Oct 19, 2009 | 103.16 | 104.26 | 102.75 | 104.23 | 13,929,585 | +1.05(+1.02%) |
Oct 16, 2009 | 102.70 | 103.68 | 102.53 | 103.18 | 14,321,291 | +0.32(+0.31%) |
Oct 15, 2009 | 103.27 | 103.95 | 102.60 | 102.86 | 15,781,258 | -1.32(-1.27%) |
Oct 14, 2009 | 104.29 | 104.70 | 103.85 | 104.18 | 17,860,124 | -0.08(-0.08%) |
Oct 13, 2009 | 103.56 | 104.50 | 103.46 | 104.26 | 17,336,766 | +0.70(+0.68%) |
Oct 12, 2009 | 103.80 | 103.85 | 103.30 | 103.56 | 9,166,444 | +0.72(+0.70%) |
Oct 09, 2009 | 103.06 | 103.25 | 102.37 | 102.84 | 15,182,285 | -0.80(-0.77%) |
Oct 08, 2009 | 102.62 | 104.15 | 102.30 | 103.64 | 24,230,498 | +1.28(+1.25%) |
Oct 07, 2009 | 102.29 | 102.52 | 101.83 | 102.36 | 16,176,324 | +0.08(+0.08%) |
Oct 06, 2009 | 101.33 | 102.42 | 100.54 | 102.28 | 33,502,130 | +2.46(+2.46%) |
Oct 05, 2009 | 98.48 | 99.84 | 98.36 | 99.82 | 11,699,065 | +1.45(+1.47%) |
Oct 02, 2009 | 97.84 | 98.86 | 97.74 | 98.37 | 10,477,792 | +0.48(+0.49%) |
Oct 01, 2009 | 98.84 | 98.86 | 97.88 | 97.89 | 11,003,511 | -0.96(-0.97%) |
Sep 30, 2009 | 98.31 | 99.06 | 97.56 | 98.85 | 18,664,302 | +1.42(+1.46%) |
Sep 29, 2009 | 97.19 | 97.73 | 96.95 | 97.43 | 9,262,201 | -0.27(-0.28%) |
Sep 28, 2009 | 97.21 | 97.81 | 97.00 | 97.70 | 7,791,615 | +0.70(+0.72%) |
Sep 25, 2009 | 97.07 | 97.48 | 96.77 | 97.00 | 10,729,059 | -0.55(-0.56%) |
Sep 24, 2009 | 99.36 | 99.44 | 97.14 | 97.55 | 23,337,626 | -1.28(-1.30%) |
Sep 23, 2009 | 99.16 | 99.89 | 98.68 | 98.83 | 14,727,096 | -0.84(-0.84%) |
Sep 22, 2009 | 99.84 | 99.84 | 99.37 | 99.67 | 10,879,500 | +1.31(+1.33%) |
Sep 21, 2009 | 97.95 | 98.62 | 97.73 | 98.36 | 11,113,185 | -0.31(-0.31%) |
Sep 18, 2009 | 99.73 | 99.87 | 98.67 | 98.67 | 13,941,667 | -0.67(-0.67%) |
Sep 17, 2009 | 99.66 | 100.08 | 99.04 | 99.34 | 12,476,928 | -0.25(-0.25%) |
Sep 16, 2009 | 100.01 | 100.02 | 99.50 | 99.59 | 16,557,487 | +0.69(+0.70%) |
Sep 15, 2009 | 97.75 | 99.10 | 97.56 | 98.90 | 16,247,395 | +0.94(+0.96%) |
Sep 14, 2009 | 98.16 | 98.43 | 97.73 | 97.96 | 9,632,444 | -0.82(-0.83%) |
Sep 11, 2009 | 98.96 | 99.33 | 98.27 | 98.78 | 19,502,934 | +1.08(+1.11%) |
Sep 10, 2009 | 97.03 | 98.03 | 96.88 | 97.70 | 12,247,224 | +0.62(+0.64%) |
Sep 09, 2009 | 97.98 | 98.36 | 96.85 | 97.08 | 20,415,442 | -0.35(-0.36%) |
Sep 08, 2009 | 98.57 | 98.64 | 97.39 | 97.43 | 22,932,442 | -0.10(-0.10%) |
Sep 04, 2009 | 97.14 | 97.83 | 96.00 | 97.53 | 14,913,857 | +0.07(+0.07%) |
Sep 03, 2009 | 96.52 | 97.94 | 96.20 | 97.46 | 26,117,140 | +1.27(+1.32%) |
Sep 02, 2009 | 94.70 | 96.26 | 94.57 | 96.19 | 27,594,388 | +2.29(+2.44%) |