Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 74.28 | 75.17 | 73.99 | 75.04 | 660,050 | -0.04(-0.06%) |
Nov 27, 2009 | 73.55 | 75.86 | 73.18 | 75.08 | 876,024 | -3.10(-3.97%) |
Nov 25, 2009 | 77.54 | 78.39 | 76.96 | 78.18 | 414,514 | +1.32(+1.71%) |
Nov 24, 2009 | 76.42 | 76.87 | 75.89 | 76.87 | 481,227 | -0.41(-0.54%) |
Nov 23, 2009 | 78.16 | 78.99 | 77.02 | 77.28 | 800,819 | +0.56(+0.73%) |
Nov 20, 2009 | 76.11 | 76.73 | 75.92 | 76.72 | 523,562 | -0.13(-0.17%) |
Nov 19, 2009 | 77.90 | 77.90 | 76.07 | 76.85 | 958,661 | -1.26(-1.61%) |
Nov 18, 2009 | 78.32 | 79.11 | 77.41 | 78.11 | 701,276 | -0.54(-0.69%) |
Nov 17, 2009 | 78.22 | 78.84 | 77.95 | 78.65 | 374,033 | -0.35(-0.44%) |
Nov 16, 2009 | 78.16 | 79.31 | 78.15 | 79.00 | 767,452 | +1.20(+1.54%) |
Nov 13, 2009 | 77.48 | 78.09 | 76.90 | 77.80 | 590,797 | +0.41(+0.53%) |
Nov 12, 2009 | 78.28 | 79.15 | 77.02 | 77.39 | 675,767 | -1.30(-1.66%) |
Nov 11, 2009 | 79.31 | 79.38 | 78.08 | 78.70 | 691,990 | -0.79(-0.99%) |
Nov 10, 2009 | 79.10 | 79.81 | 78.45 | 79.49 | 817,028 | -0.53(-0.66%) |
Nov 09, 2009 | 78.65 | 80.07 | 78.36 | 80.01 | 1,003,765 | +3.26(+4.25%) |
Nov 06, 2009 | 75.42 | 77.41 | 75.42 | 76.75 | 493,239 | +0.00(+0.00%) |
Nov 05, 2009 | 75.68 | 76.87 | 75.62 | 76.75 | 941,636 | +2.15(+2.88%) |
Nov 04, 2009 | 74.96 | 76.11 | 74.46 | 74.60 | 827,985 | +0.84(+1.14%) |
Nov 03, 2009 | 71.29 | 73.86 | 71.29 | 73.76 | 991,746 | +0.73(+1.00%) |
Nov 02, 2009 | 73.15 | 74.20 | 71.95 | 73.03 | 871,735 | +0.91(+1.26%) |
Oct 30, 2009 | 74.76 | 74.80 | 71.89 | 72.12 | 1,455,463 | -4.51(-5.88%) |
Oct 29, 2009 | 74.50 | 77.03 | 74.28 | 76.63 | 1,249,324 | +2.69(+3.63%) |
Oct 28, 2009 | 76.31 | 76.31 | 73.35 | 73.94 | 1,995,196 | -4.32(-5.52%) |
Oct 27, 2009 | 79.08 | 79.69 | 78.13 | 78.26 | 761,473 | -0.47(-0.60%) |
Oct 26, 2009 | 80.90 | 81.13 | 78.40 | 78.73 | 778,314 | -0.73(-0.92%) |
Oct 23, 2009 | 80.08 | 80.24 | 79.03 | 79.47 | 793,136 | +0.14(+0.17%) |
Oct 22, 2009 | 78.12 | 79.50 | 77.71 | 79.33 | 463,104 | +0.39(+0.49%) |
Oct 21, 2009 | 78.53 | 80.36 | 78.41 | 78.94 | 762,176 | -0.34(-0.42%) |
Oct 20, 2009 | 78.54 | 79.70 | 78.48 | 79.28 | 749,393 | -1.02(-1.27%) |
Oct 19, 2009 | 79.85 | 80.72 | 79.04 | 80.30 | 1,220,878 | +3.04(+3.93%) |
Oct 16, 2009 | 77.32 | 77.85 | 76.52 | 77.26 | 977,025 | -2.10(-2.65%) |
Oct 15, 2009 | 77.29 | 79.41 | 77.29 | 79.36 | 675,757 | +0.81(+1.03%) |
Oct 14, 2009 | 77.30 | 78.60 | 77.23 | 78.55 | 1,544,735 | +4.85(+6.58%) |
Oct 13, 2009 | 73.27 | 73.99 | 72.44 | 73.70 | 772,780 | +1.35(+1.86%) |
Oct 12, 2009 | 72.47 | 72.77 | 72.10 | 72.35 | 543,416 | -0.46(-0.64%) |
Oct 09, 2009 | 72.23 | 72.92 | 72.14 | 72.82 | 521,708 | -0.13(-0.17%) |
Oct 08, 2009 | 72.13 | 73.10 | 72.08 | 72.94 | 797,088 | +1.86(+2.61%) |
Oct 07, 2009 | 71.01 | 71.55 | 70.62 | 71.09 | 752,535 | +1.33(+1.91%) |
Oct 06, 2009 | 69.51 | 70.39 | 69.17 | 69.75 | 871,920 | +1.89(+2.79%) |
Oct 05, 2009 | 66.81 | 68.17 | 66.79 | 67.86 | 554,200 | +1.97(+2.99%) |
Oct 02, 2009 | 65.13 | 66.51 | 64.59 | 65.89 | 722,334 | -0.16(-0.24%) |
Oct 01, 2009 | 68.06 | 68.36 | 65.90 | 66.05 | 1,013,861 | -2.30(-3.36%) |
Sep 30, 2009 | 68.51 | 68.82 | 67.03 | 68.34 | 1,028,295 | -0.85(-1.23%) |
Sep 29, 2009 | 69.36 | 69.64 | 68.91 | 69.19 | 595,802 | -0.38(-0.54%) |
Sep 28, 2009 | 68.53 | 69.98 | 68.00 | 69.57 | 710,468 | -0.14(-0.21%) |
Sep 25, 2009 | 69.85 | 70.45 | 69.16 | 69.72 | 583,212 | -0.28(-0.40%) |
Sep 24, 2009 | 70.83 | 71.25 | 69.22 | 70.00 | 988,946 | -1.51(-2.12%) |
Sep 23, 2009 | 72.57 | 72.82 | 71.40 | 71.51 | 663,240 | -1.27(-1.75%) |
Sep 22, 2009 | 73.15 | 73.27 | 72.22 | 72.79 | 547,366 | +1.27(+1.78%) |
Sep 21, 2009 | 71.53 | 71.67 | 70.95 | 71.51 | 494,080 | -0.47(-0.66%) |
Sep 18, 2009 | 72.59 | 72.70 | 71.68 | 71.99 | 582,368 | -0.47(-0.65%) |
Sep 17, 2009 | 72.14 | 73.48 | 72.11 | 72.46 | 524,272 | +0.59(+0.82%) |
Sep 16, 2009 | 72.10 | 72.83 | 71.33 | 71.87 | 814,889 | +1.11(+1.56%) |
Sep 15, 2009 | 70.22 | 70.92 | 69.55 | 70.76 | 755,138 | +0.37(+0.52%) |
Sep 14, 2009 | 69.22 | 70.59 | 68.92 | 70.40 | 685,649 | -0.40(-0.56%) |
Sep 11, 2009 | 70.99 | 71.49 | 70.55 | 70.79 | 541,913 | +0.11(+0.15%) |
Sep 10, 2009 | 70.60 | 70.68 | 69.72 | 70.68 | 788,018 | +0.13(+0.19%) |
Sep 09, 2009 | 70.59 | 70.67 | 70.06 | 70.55 | 1,006,546 | -0.24(-0.34%) |
Sep 08, 2009 | 70.53 | 70.83 | 69.92 | 70.79 | 1,075,736 | +2.12(+3.09%) |
Sep 04, 2009 | 67.99 | 68.99 | 67.69 | 68.67 | 980,734 | +2.17(+3.27%) |
Sep 03, 2009 | 66.76 | 67.08 | 65.87 | 66.50 | 468,709 | +0.62(+0.95%) |
Sep 02, 2009 | 65.53 | 66.63 | 65.53 | 65.87 | 510,826 | +0.29(+0.45%) |