Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 93.14 | 93.50 | 92.92 | 93.40 | 4,952,805 | -0.47(-0.50%) |
Aug 28, 2009 | 94.07 | 94.15 | 93.63 | 93.87 | 6,759,493 | +0.68(+0.73%) |
Aug 27, 2009 | 92.80 | 93.31 | 92.38 | 93.19 | 6,870,247 | +0.40(+0.43%) |
Aug 26, 2009 | 92.67 | 92.85 | 92.21 | 92.79 | 5,225,238 | +0.03(+0.03%) |
Aug 25, 2009 | 93.40 | 93.46 | 92.49 | 92.76 | 8,280,444 | +0.42(+0.45%) |
Aug 24, 2009 | 93.64 | 93.70 | 91.64 | 92.34 | 8,537,680 | -1.31(-1.40%) |
Aug 21, 2009 | 93.63 | 93.80 | 93.40 | 93.65 | 7,287,205 | +1.38(+1.50%) |
Aug 20, 2009 | 92.31 | 92.55 | 92.12 | 92.27 | 3,972,981 | -0.26(-0.28%) |
Aug 19, 2009 | 91.68 | 92.78 | 91.66 | 92.53 | 7,100,295 | +0.47(+0.51%) |
Aug 18, 2009 | 91.81 | 92.20 | 91.76 | 92.06 | 4,354,522 | +0.53(+0.58%) |
Aug 17, 2009 | 91.49 | 91.86 | 91.28 | 91.53 | 6,830,934 | -1.47(-1.58%) |
Aug 14, 2009 | 93.84 | 93.91 | 92.40 | 93.00 | 6,189,478 | -0.72(-0.77%) |
Aug 13, 2009 | 93.85 | 94.05 | 93.45 | 93.72 | 6,755,918 | +0.77(+0.83%) |
Aug 12, 2009 | 92.60 | 93.49 | 92.47 | 92.95 | 7,906,376 | +0.16(+0.17%) |
Aug 11, 2009 | 92.68 | 92.97 | 92.41 | 92.79 | 5,029,893 | -0.14(-0.15%) |
Aug 10, 2009 | 92.91 | 93.14 | 92.60 | 92.93 | 6,420,432 | -0.82(-0.88%) |
Aug 07, 2009 | 94.32 | 94.64 | 93.60 | 93.75 | 8,042,698 | -0.85(-0.90%) |
Aug 06, 2009 | 95.01 | 95.19 | 93.76 | 94.60 | 13,623,623 | -0.18(-0.19%) |
Aug 05, 2009 | 94.88 | 95.05 | 94.01 | 94.78 | 8,986,908 | +0.20(+0.21%) |
Aug 04, 2009 | 94.18 | 95.25 | 93.99 | 94.58 | 11,539,078 | +0.77(+0.82%) |
Aug 03, 2009 | 94.14 | 94.49 | 93.65 | 93.81 | 10,007,582 | +0.46(+0.49%) |
Jul 31, 2009 | 91.86 | 94.03 | 91.83 | 93.35 | 14,387,814 | +1.71(+1.87%) |
Jul 30, 2009 | 91.55 | 92.00 | 91.44 | 91.64 | 6,246,619 | +0.44(+0.48%) |
Jul 29, 2009 | 91.67 | 91.75 | 90.81 | 91.20 | 9,676,093 | -0.91(-0.99%) |
Jul 28, 2009 | 92.49 | 92.82 | 91.65 | 92.11 | 10,881,127 | -1.60(-1.71%) |
Jul 27, 2009 | 93.78 | 93.81 | 93.36 | 93.71 | 5,169,510 | +0.30(+0.32%) |
Jul 24, 2009 | 93.48 | 93.71 | 93.33 | 93.41 | 4,733,931 | +0.15(+0.16%) |
Jul 23, 2009 | 93.20 | 94.00 | 93.11 | 93.26 | 9,763,892 | -0.18(-0.19%) |
Jul 22, 2009 | 92.82 | 93.82 | 92.73 | 93.44 | 10,241,279 | +0.31(+0.33%) |
Jul 21, 2009 | 93.52 | 93.53 | 92.69 | 93.13 | 9,343,791 | -0.15(-0.16%) |
Jul 20, 2009 | 93.61 | 93.80 | 92.91 | 93.28 | 13,172,058 | +1.35(+1.47%) |
Jul 17, 2009 | 92.15 | 92.30 | 91.84 | 91.93 | 8,748,954 | -0.05(-0.05%) |
Jul 16, 2009 | 92.00 | 92.12 | 91.55 | 91.98 | 4,604,569 | -0.26(-0.28%) |
Jul 15, 2009 | 92.17 | 92.52 | 92.03 | 92.24 | 9,791,792 | +1.43(+1.57%) |
Jul 14, 2009 | 90.86 | 91.11 | 90.59 | 90.81 | 5,720,812 | +0.62(+0.69%) |
Jul 13, 2009 | 89.33 | 90.69 | 89.28 | 90.19 | 8,809,465 | +0.61(+0.68%) |
Jul 10, 2009 | 89.30 | 89.77 | 89.16 | 89.58 | 5,040,632 | +0.07(+0.08%) |
Jul 09, 2009 | 89.63 | 90.26 | 89.33 | 89.51 | 13,688,044 | +0.24(+0.27%) |
Jul 08, 2009 | 90.11 | 97.80 | 88.82 | 89.27 | 21,946,784 | -1.44(-1.59%) |
Jul 07, 2009 | 90.89 | 91.38 | 90.50 | 90.71 | 7,690,170 | -0.05(-0.06%) |
Jul 06, 2009 | 90.48 | 90.93 | 90.36 | 90.76 | 6,286,190 | -0.49(-0.54%) |
Jul 02, 2009 | 91.47 | 91.58 | 91.08 | 91.25 | 7,365,102 | -1.14(-1.23%) |
Jul 01, 2009 | 92.31 | 93.00 | 92.00 | 92.39 | 10,743,128 | +1.32(+1.45%) |
Jun 30, 2009 | 91.85 | 91.96 | 90.53 | 91.07 | 24,189,422 | -0.97(-1.05%) |
Jun 29, 2009 | 92.32 | 92.40 | 91.71 | 92.04 | 6,528,675 | -0.25(-0.27%) |
Jun 26, 2009 | 92.81 | 92.93 | 91.93 | 92.29 | 10,418,844 | -0.02(-0.02%) |
Jun 25, 2009 | 91.90 | 92.33 | 91.81 | 92.31 | 11,444,801 | +0.86(+0.94%) |
Jun 24, 2009 | 92.09 | 92.33 | 91.04 | 91.45 | 12,113,714 | +0.53(+0.58%) |
Jun 23, 2009 | 90.66 | 91.03 | 89.95 | 90.92 | 11,958,433 | +0.38(+0.42%) |
Jun 22, 2009 | 90.41 | 90.64 | 90.13 | 90.54 | 12,956,013 | -1.36(-1.48%) |
Jun 19, 2009 | 91.81 | 92.23 | 91.58 | 91.90 | 11,812,321 | +0.29(+0.32%) |
Jun 18, 2009 | 92.24 | 92.50 | 91.30 | 91.61 | 16,239,198 | -0.74(-0.80%) |
Jun 17, 2009 | 91.61 | 92.39 | 90.15 | 92.35 | 12,125,807 | +0.42(+0.46%) |
Jun 16, 2009 | 91.87 | 92.12 | 91.35 | 91.93 | 9,834,169 | +0.83(+0.91%) |
Jun 15, 2009 | 91.90 | 91.90 | 90.90 | 91.10 | 13,116,515 | -1.07(-1.16%) |
Jun 12, 2009 | 92.41 | 92.76 | 92.00 | 92.17 | 13,810,957 | -1.53(-1.63%) |
Jun 11, 2009 | 93.13 | 94.53 | 93.00 | 93.70 | 14,777,581 | -0.16(-0.17%) |
Jun 10, 2009 | 94.50 | 94.53 | 92.90 | 93.86 | 14,441,775 | +0.03(+0.03%) |
Jun 09, 2009 | 94.27 | 94.39 | 93.44 | 93.83 | 9,477,197 | +0.27(+0.29%) |
Jun 08, 2009 | 93.30 | 93.70 | 92.91 | 93.56 | 11,551,023 | -0.15(-0.16%) |
Jun 05, 2009 | 94.24 | 94.79 | 93.57 | 93.71 | 18,601,248 | -2.52(-2.62%) |
Jun 04, 2009 | 95.24 | 96.49 | 95.20 | 96.23 | 13,629,442 | +1.82(+1.93%) |
Jun 03, 2009 | 95.90 | 96.21 | 94.31 | 94.41 | 18,204,772 | -1.95(-2.02%) |
Jun 02, 2009 | 96.19 | 96.97 | 96.10 | 96.36 | 14,532,549 | +0.63(+0.66%) |