Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 84.26 | 84.59 | 84.59 | 84.59 | 4,272 | +0.33(+0.39%) |
Dec 30, 2009 | 84.37 | 85.25 | 83.30 | 84.26 | 5,568 | -0.22(-0.26%) |
Dec 29, 2009 | 84.59 | 84.59 | 83.71 | 84.48 | 1,832 | +0.44(+0.52%) |
Dec 28, 2009 | 83.27 | 85.80 | 83.27 | 84.04 | 4,339 | +0.66(+0.79%) |
Dec 24, 2009 | 84.81 | 84.81 | 83.27 | 83.38 | 2,005 | -0.88(-1.04%) |
Dec 23, 2009 | 84.48 | 85.80 | 83.05 | 84.26 | 6,128 | +0.44(+0.52%) |
Dec 22, 2009 | 80.63 | 84.92 | 80.30 | 83.82 | 13,134 | +3.30(+4.10%) |
Dec 21, 2009 | 76.45 | 82.06 | 75.46 | 80.52 | 13,506 | +4.62(+6.09%) |
Dec 18, 2009 | 71.61 | 76.78 | 71.17 | 75.90 | 21,462 | +4.73(+6.65%) |
Dec 17, 2009 | 68.64 | 71.50 | 68.64 | 71.17 | 6,288 | +2.53(+3.69%) |
Dec 16, 2009 | 70.29 | 70.84 | 68.09 | 68.64 | 4,355 | -1.10(-1.58%) |
Dec 15, 2009 | 70.40 | 70.73 | 69.74 | 69.74 | 6,845 | -0.44(-0.63%) |
Dec 14, 2009 | 69.74 | 70.29 | 69.63 | 70.18 | 2,833 | +0.33(+0.47%) |
Dec 11, 2009 | 71.06 | 72.16 | 68.75 | 69.85 | 3,792 | +0.44(+0.63%) |
Dec 10, 2009 | 73.15 | 74.03 | 68.20 | 69.41 | 5,312 | -1.76(-2.47%) |
Dec 09, 2009 | 70.18 | 71.50 | 70.18 | 71.17 | 3,946 | +1.21(+1.73%) |
Dec 08, 2009 | 71.94 | 73.04 | 69.41 | 69.96 | 5,045 | -2.42(-3.34%) |
Dec 07, 2009 | 72.05 | 72.38 | 70.18 | 72.38 | 3,060 | +0.33(+0.46%) |
Dec 04, 2009 | 72.27 | 72.60 | 71.17 | 72.05 | 3,579 | +0.99(+1.39%) |
Dec 03, 2009 | 73.15 | 73.15 | 70.84 | 71.06 | 2,757 | -2.20(-3.00%) |
Dec 02, 2009 | 72.49 | 73.37 | 71.83 | 73.26 | 4,782 | +0.55(+0.76%) |
Dec 01, 2009 | 68.75 | 73.15 | 67.21 | 72.71 | 5,585 | +4.40(+6.44%) |
Nov 30, 2009 | 67.10 | 68.75 | 66.00 | 68.31 | 4,870 | +1.54(+2.31%) |
Nov 27, 2009 | 68.20 | 70.07 | 66.66 | 66.77 | 2,285 | -3.63(-5.16%) |
Nov 25, 2009 | 70.40 | 70.73 | 69.52 | 70.40 | 2,049 | +1.10(+1.59%) |
Nov 24, 2009 | 69.41 | 69.74 | 68.21 | 69.30 | 4,421 | -0.11(-0.16%) |
Nov 23, 2009 | 71.50 | 71.50 | 68.75 | 69.41 | 4,206 | +0.22(+0.32%) |
Nov 20, 2009 | 70.29 | 71.83 | 68.86 | 69.19 | 7,404 | -1.10(-1.56%) |
Nov 19, 2009 | 70.18 | 70.84 | 68.31 | 70.29 | 5,139 | -0.11(-0.16%) |
Nov 18, 2009 | 70.95 | 73.92 | 69.52 | 70.40 | 6,110 | -0.11(-0.16%) |
Nov 17, 2009 | 73.59 | 74.24 | 69.96 | 70.51 | 5,532 | -2.86(-3.90%) |
Nov 16, 2009 | 71.17 | 77.00 | 71.17 | 73.37 | 6,577 | +2.75(+3.89%) |
Nov 13, 2009 | 70.62 | 74.91 | 68.97 | 70.62 | 4,667 | +0.55(+0.78%) |
Nov 12, 2009 | 76.01 | 76.01 | 69.52 | 70.07 | 6,208 | -4.84(-6.46%) |
Nov 11, 2009 | 69.52 | 76.67 | 67.76 | 74.91 | 12,856 | +6.05(+8.79%) |
Nov 10, 2009 | 69.41 | 70.84 | 68.64 | 68.86 | 2,906 | -0.55(-0.79%) |
Nov 09, 2009 | 69.30 | 71.28 | 68.86 | 69.41 | 5,282 | +0.66(+0.96%) |
Nov 06, 2009 | 68.09 | 69.63 | 67.76 | 68.75 | 6,378 | +0.33(+0.48%) |
Nov 05, 2009 | 69.08 | 71.50 | 67.65 | 68.42 | 8,899 | -0.22(-0.32%) |
Nov 04, 2009 | 69.63 | 70.84 | 66.11 | 68.64 | 8,569 | -1.54(-2.19%) |
Nov 03, 2009 | 70.40 | 77.00 | 68.20 | 70.18 | 20,306 | -5.06(-6.73%) |
Nov 02, 2009 | 74.80 | 77.55 | 72.71 | 75.24 | 6,444 | +0.99(+1.33%) |
Oct 30, 2009 | 77.77 | 79.75 | 74.25 | 74.25 | 33,590 | -3.52(-4.53%) |
Oct 29, 2009 | 76.56 | 78.10 | 74.69 | 77.77 | 11,327 | +1.87(+2.46%) |
Oct 28, 2009 | 78.54 | 78.54 | 74.80 | 75.90 | 5,698 | -1.65(-2.13%) |
Oct 27, 2009 | 74.69 | 79.64 | 74.69 | 77.55 | 9,824 | +1.32(+1.73%) |
Oct 26, 2009 | 77.99 | 79.09 | 76.23 | 76.23 | 3,618 | -1.76(-2.26%) |
Oct 23, 2009 | 78.65 | 81.56 | 77.99 | 77.99 | 4,229 | -1.32(-1.66%) |
Oct 22, 2009 | 80.08 | 80.41 | 77.77 | 79.31 | 5,530 | -0.44(-0.55%) |
Oct 21, 2009 | 81.29 | 81.95 | 77.99 | 79.75 | 6,229 | -1.43(-1.76%) |
Oct 20, 2009 | 81.29 | 86.35 | 80.85 | 81.18 | 4,673 | -4.84(-5.63%) |
Oct 19, 2009 | 87.45 | 87.45 | 85.58 | 86.02 | 4,744 | +0.00(+0.00%) |
Oct 16, 2009 | 85.58 | 87.45 | 85.58 | 86.02 | 3,025 | -0.66(-0.76%) |
Oct 15, 2009 | 87.12 | 87.12 | 85.47 | 86.68 | 2,079 | -0.44(-0.51%) |
Oct 14, 2009 | 86.35 | 87.89 | 83.16 | 87.12 | 4,895 | +2.75(+3.26%) |
Oct 13, 2009 | 86.90 | 89.10 | 83.60 | 84.37 | 4,356 | -2.53(-2.91%) |
Oct 12, 2009 | 86.35 | 89.54 | 84.92 | 86.90 | 8,711 | +2.53(+3.00%) |
Oct 09, 2009 | 85.25 | 85.91 | 83.60 | 84.37 | 5,239 | -0.66(-0.78%) |
Oct 08, 2009 | 86.02 | 86.79 | 84.70 | 85.03 | 8,527 | -0.66(-0.77%) |
Oct 07, 2009 | 85.25 | 86.72 | 84.70 | 85.69 | 5,708 | +0.66(+0.78%) |
Oct 06, 2009 | 85.25 | 85.80 | 83.49 | 85.03 | 4,524 | +0.22(+0.26%) |
Oct 05, 2009 | 86.79 | 86.79 | 83.05 | 84.81 | 8,903 | +0.66(+0.78%) |
Oct 02, 2009 | 80.63 | 85.14 | 80.63 | 84.15 | 6,804 | +3.52(+4.37%) |