Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1025 | 1025 | 1015 | 1021 | 0 | -8.31(-0.81%) |
Aug 28, 2009 | 1032 | 1039 | 1023 | 1029 | 0 | -2.05(-0.20%) |
Aug 27, 2009 | 1028 | 1033 | 1016 | 1031 | 0 | +2.86(+0.28%) |
Aug 26, 2009 | 1027 | 1032 | 1022 | 1028 | 0 | +0.12(+0.01%) |
Aug 25, 2009 | 1027 | 1038 | 1026 | 1028 | 0 | +2.43(+0.24%) |
Aug 24, 2009 | 1027 | 1036 | 1022 | 1026 | 0 | -0.56(-0.05%) |
Aug 21, 2009 | 1009 | 1028 | 1009 | 1026 | 0 | +18.76(+1.86%) |
Aug 20, 2009 | 996.41 | 1009 | 996.39 | 1007 | 0 | +10.91(+1.09%) |
Aug 19, 2009 | 986.88 | 999.61 | 980.62 | 996.46 | 0 | +6.79(+0.69%) |
Aug 18, 2009 | 980.62 | 991.20 | 980.62 | 989.67 | 0 | +9.94(+1.01%) |
Aug 17, 2009 | 998.18 | 998.18 | 978.51 | 979.73 | 0 | -24.36(-2.43%) |
Aug 14, 2009 | 1012 | 1013 | 994.60 | 1004 | 0 | -8.64(-0.85%) |
Aug 13, 2009 | 1006 | 1013 | 1001 | 1013 | 0 | +6.92(+0.69%) |
Aug 12, 2009 | 994.00 | 1013 | 993.36 | 1006 | 0 | +11.46(+1.15%) |
Aug 11, 2009 | 1006 | 1006 | 992.40 | 994.35 | 0 | -12.75(-1.27%) |
Aug 10, 2009 | 1009 | 1010 | 1001 | 1007 | 0 | -3.38(-0.33%) |
Aug 07, 2009 | 999.83 | 1018 | 999.83 | 1010 | 0 | +13.40(+1.34%) |
Aug 06, 2009 | 1004 | 1008 | 992.49 | 997.08 | 0 | -5.64(-0.56%) |
Aug 05, 2009 | 1005 | 1007 | 994.31 | 1003 | 0 | -2.93(-0.29%) |
Aug 04, 2009 | 1001 | 1007 | 996.68 | 1006 | 0 | +3.02(+0.30%) |
Aug 03, 2009 | 990.22 | 1004 | 990.22 | 1003 | 0 | +15.15(+1.53%) |
Jul 31, 2009 | 986.80 | 993.18 | 982.85 | 987.48 | 0 | +0.73(+0.07%) |
Jul 30, 2009 | 976.01 | 996.68 | 976.01 | 986.75 | 0 | +11.60(+1.19%) |
Jul 29, 2009 | 977.66 | 977.76 | 968.65 | 975.15 | 0 | -4.47(-0.46%) |
Jul 28, 2009 | 981.48 | 982.35 | 969.35 | 979.62 | 0 | -2.56(-0.26%) |
Jul 27, 2009 | 979.44 | 982.49 | 972.29 | 982.18 | 0 | +2.92(+0.30%) |
Jul 24, 2009 | 972.16 | 979.79 | 965.95 | 979.26 | 0 | +2.97(+0.30%) |
Jul 23, 2009 | 954.07 | 979.42 | 953.27 | 976.29 | 0 | +22.22(+2.33%) |
Jul 22, 2009 | 953.40 | 959.83 | 947.75 | 954.07 | 0 | -0.51(-0.05%) |
Jul 21, 2009 | 951.97 | 956.53 | 943.22 | 954.58 | 0 | +3.45(+0.36%) |
Jul 20, 2009 | 942.07 | 951.62 | 940.99 | 951.13 | 0 | +10.75(+1.14%) |
Jul 17, 2009 | 940.56 | 941.89 | 934.65 | 940.38 | 0 | -0.36(-0.04%) |
Jul 16, 2009 | 930.17 | 943.96 | 927.45 | 940.74 | 0 | +8.06(+0.86%) |
Jul 15, 2009 | 910.15 | 933.95 | 910.15 | 932.68 | 0 | +26.84(+2.96%) |
Jul 14, 2009 | 900.77 | 905.84 | 896.50 | 905.84 | 0 | +4.79(+0.53%) |
Jul 13, 2009 | 883.73 | 901.05 | 883.39 | 901.05 | 0 | +21.92(+2.49%) |
Jul 10, 2009 | 880.03 | 883.57 | 872.81 | 879.13 | 0 | -3.55(-0.40%) |
Jul 09, 2009 | 881.28 | 887.86 | 878.45 | 882.68 | 0 | +3.12(+0.35%) |
Jul 08, 2009 | 881.90 | 886.80 | 869.32 | 879.56 | 0 | -1.47(-0.17%) |
Jul 07, 2009 | 898.60 | 898.60 | 879.93 | 881.03 | 0 | -17.69(-1.97%) |
Jul 06, 2009 | 894.27 | 898.72 | 886.36 | 898.72 | 0 | +2.30(+0.26%) |
Jul 03, 2009 | 921.24 | 921.24 | 896.42 | 896.42 | 0 | +0.00(+0.00%) |
Jul 02, 2009 | 921.24 | 921.24 | 896.42 | 896.42 | 0 | -26.91(-2.91%) |
Jul 01, 2009 | 920.82 | 931.92 | 920.82 | 923.33 | 0 | +4.01(+0.44%) |
Jun 30, 2009 | 927.15 | 930.01 | 912.86 | 919.32 | 0 | -7.91(-0.85%) |
Jun 29, 2009 | 919.86 | 927.99 | 916.18 | 927.23 | 0 | +8.33(+0.91%) |
Jun 26, 2009 | 918.84 | 922.00 | 913.03 | 918.90 | 0 | -1.36(-0.15%) |
Jun 25, 2009 | 907.95 | 921.42 | 906.56 | 920.26 | 0 | +19.32(+2.14%) |
Jun 24, 2009 | 896.31 | 910.85 | 896.31 | 900.94 | 0 | +5.84(+0.65%) |
Jun 23, 2009 | 893.46 | 898.69 | 888.86 | 895.10 | 0 | +2.06(+0.23%) |
Jun 22, 2009 | 918.13 | 918.13 | 893.04 | 893.04 | 0 | -28.19(-3.06%) |
Jun 19, 2009 | 919.96 | 927.09 | 915.80 | 921.23 | 0 | +2.86(+0.31%) |
Jun 18, 2009 | 910.86 | 921.93 | 907.94 | 918.37 | 0 | +7.66(+0.84%) |
Jun 17, 2009 | 911.89 | 918.44 | 903.78 | 910.71 | 0 | -1.26(-0.14%) |
Jun 16, 2009 | 925.60 | 928.00 | 911.60 | 911.97 | 0 | -11.75(-1.27%) |
Jun 15, 2009 | 942.45 | 942.45 | 919.65 | 923.72 | 0 | -22.49(-2.38%) |
Jun 12, 2009 | 943.44 | 946.30 | 935.66 | 946.21 | 0 | +1.32(+0.14%) |
Jun 11, 2009 | 939.04 | 956.23 | 939.04 | 944.89 | 0 | +5.74(+0.61%) |
Jun 10, 2009 | 942.73 | 949.77 | 927.97 | 939.15 | 0 | -3.28(-0.35%) |
Jun 09, 2009 | 940.35 | 946.92 | 936.15 | 942.43 | 0 | +3.29(+0.35%) |
Jun 08, 2009 | 932.38 | 946.33 | 926.44 | 939.14 | 0 | -1.06(-0.11%) |
Jun 05, 2009 | 945.67 | 951.69 | 934.13 | 940.20 | 0 | -2.26(-0.24%) |
Jun 04, 2009 | 932.49 | 942.47 | 929.32 | 942.46 | 0 | +10.70(+1.15%) |
Jun 03, 2009 | 942.51 | 942.51 | 923.85 | 931.76 | 0 | -12.98(-1.37%) |
Jun 02, 2009 | 942.87 | 949.38 | 938.46 | 944.74 | 0 | +1.87(+0.20%) |