Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 85.30 | 85.60 | 84.84 | 85.19 | 330,230 | -1.07(-1.24%) |
Aug 28, 2009 | 87.15 | 87.15 | 85.86 | 86.26 | 231,630 | -0.52(-0.60%) |
Aug 27, 2009 | 86.75 | 87.15 | 85.69 | 86.78 | 276,988 | -0.13(-0.15%) |
Aug 26, 2009 | 86.47 | 87.18 | 86.47 | 86.91 | 503,959 | +0.31(+0.36%) |
Aug 25, 2009 | 86.12 | 87.15 | 86.07 | 86.60 | 347,678 | +0.85(+0.99%) |
Aug 24, 2009 | 86.20 | 86.61 | 85.58 | 85.75 | 328,527 | -0.59(-0.68%) |
Aug 21, 2009 | 85.51 | 86.88 | 85.51 | 86.34 | 380,269 | -1.09(-1.25%) |
Aug 20, 2009 | 87.49 | 87.55 | 86.57 | 87.43 | 375,279 | +0.80(+0.92%) |
Aug 19, 2009 | 84.56 | 86.87 | 84.56 | 86.63 | 316,932 | +0.77(+0.90%) |
Aug 18, 2009 | 84.82 | 86.03 | 84.59 | 85.86 | 501,044 | +1.99(+2.37%) |
Aug 17, 2009 | 83.80 | 84.16 | 83.37 | 83.87 | 403,101 | -1.88(-2.19%) |
Aug 14, 2009 | 86.19 | 86.41 | 85.11 | 85.75 | 383,059 | -0.14(-0.16%) |
Aug 13, 2009 | 86.00 | 86.06 | 85.00 | 85.89 | 305,571 | +0.84(+0.99%) |
Aug 12, 2009 | 85.07 | 85.54 | 84.35 | 85.05 | 661,309 | -0.11(-0.13%) |
Aug 11, 2009 | 85.25 | 85.32 | 84.29 | 85.16 | 450,315 | +0.38(+0.45%) |
Aug 10, 2009 | 86.54 | 86.54 | 84.00 | 84.78 | 490,741 | -0.54(-0.63%) |
Aug 07, 2009 | 86.01 | 86.85 | 85.30 | 85.32 | 1,081,862 | -0.71(-0.83%) |
Aug 06, 2009 | 86.82 | 87.00 | 85.65 | 86.03 | 495,180 | +1.83(+2.17%) |
Aug 05, 2009 | 83.91 | 84.51 | 83.47 | 84.20 | 625,513 | -2.25(-2.60%) |
Aug 04, 2009 | 85.86 | 86.81 | 84.67 | 86.45 | 856,037 | -0.78(-0.89%) |
Aug 03, 2009 | 86.00 | 87.67 | 85.81 | 87.23 | 672,550 | +3.05(+3.62%) |
Jul 31, 2009 | 84.50 | 84.68 | 83.43 | 84.18 | 664,323 | -0.28(-0.33%) |
Jul 30, 2009 | 83.78 | 85.12 | 83.05 | 84.46 | 1,228,386 | +1.84(+2.23%) |
Jul 29, 2009 | 80.40 | 82.80 | 80.40 | 82.62 | 788,542 | +2.27(+2.83%) |
Jul 28, 2009 | 79.03 | 80.38 | 79.01 | 80.35 | 284,407 | +0.47(+0.59%) |
Jul 27, 2009 | 79.41 | 79.98 | 79.00 | 79.88 | 329,878 | -0.18(-0.22%) |
Jul 24, 2009 | 78.65 | 80.24 | 78.65 | 80.06 | 416 | +0.82(+1.03%) |
Jul 23, 2009 | 77.47 | 79.89 | 77.35 | 79.24 | 842,289 | +1.83(+2.36%) |
Jul 22, 2009 | 76.28 | 77.97 | 76.28 | 77.41 | 299,636 | -0.11(-0.14%) |
Jul 21, 2009 | 77.34 | 77.60 | 76.65 | 77.52 | 396,916 | +1.41(+1.85%) |
Jul 20, 2009 | 75.50 | 76.39 | 75.31 | 76.11 | 273,944 | +0.81(+1.08%) |
Jul 17, 2009 | 75.01 | 75.44 | 74.71 | 75.30 | 181,991 | -0.17(-0.23%) |
Jul 16, 2009 | 75.41 | 75.84 | 74.92 | 75.47 | 494,579 | -0.14(-0.19%) |
Jul 15, 2009 | 74.86 | 75.79 | 74.69 | 75.61 | 1,275,341 | +0.16(+0.21%) |
Jul 14, 2009 | 74.87 | 75.61 | 74.80 | 75.45 | 403,459 | +0.86(+1.15%) |
Jul 13, 2009 | 73.96 | 74.78 | 73.96 | 74.59 | 299,406 | +0.83(+1.13%) |
Jul 10, 2009 | 73.24 | 73.99 | 73.02 | 73.76 | 202,797 | +0.11(+0.15%) |
Jul 09, 2009 | 73.66 | 74.14 | 73.06 | 73.65 | 302,518 | -0.01(-0.01%) |
Jul 08, 2009 | 74.02 | 74.02 | 72.90 | 73.66 | 720,746 | -0.79(-1.06%) |
Jul 07, 2009 | 75.77 | 75.77 | 74.22 | 74.45 | 387,744 | -1.16(-1.53%) |
Jul 06, 2009 | 75.31 | 75.97 | 75.27 | 75.61 | 404,060 | +1.52(+2.05%) |
Jul 02, 2009 | 74.57 | 75.00 | 73.63 | 74.09 | 593,988 | -1.21(-1.61%) |
Jul 01, 2009 | 75.03 | 76.20 | 75.03 | 75.30 | 532,334 | -0.23(-0.30%) |
Jun 30, 2009 | 76.65 | 76.65 | 74.91 | 75.53 | 694,419 | +0.04(+0.05%) |
Jun 29, 2009 | 74.85 | 75.80 | 74.85 | 75.49 | 542,291 | -0.85(-1.11%) |
Jun 26, 2009 | 76.30 | 77.14 | 76.12 | 76.34 | 595,296 | -1.33(-1.71%) |
Jun 25, 2009 | 76.44 | 77.88 | 76.33 | 77.67 | 611,467 | +1.61(+2.12%) |
Jun 24, 2009 | 75.87 | 77.30 | 75.52 | 76.06 | 564,143 | +0.91(+1.21%) |
Jun 23, 2009 | 75.39 | 75.64 | 74.80 | 75.15 | 602,217 | +0.48(+0.64%) |
Jun 22, 2009 | 76.93 | 76.93 | 74.35 | 74.67 | 814,255 | -1.94(-2.53%) |
Jun 19, 2009 | 76.80 | 76.91 | 76.21 | 76.61 | 600,389 | +0.34(+0.45%) |
Jun 18, 2009 | 76.49 | 76.74 | 75.71 | 76.27 | 342,781 | -0.46(-0.60%) |
Jun 17, 2009 | 77.00 | 77.17 | 75.50 | 76.73 | 516,212 | +1.01(+1.33%) |
Jun 16, 2009 | 76.51 | 77.11 | 75.62 | 75.72 | 543,723 | -0.95(-1.24%) |
Jun 15, 2009 | 78.06 | 78.06 | 76.06 | 76.67 | 732,818 | -2.17(-2.75%) |
Jun 12, 2009 | 78.65 | 78.84 | 78.00 | 78.84 | 232,484 | -0.24(-0.30%) |
Jun 11, 2009 | 79.25 | 80.05 | 78.81 | 79.08 | 418,487 | +0.04(+0.05%) |
Jun 10, 2009 | 80.00 | 80.09 | 78.22 | 79.04 | 466,936 | -0.48(-0.60%) |
Jun 09, 2009 | 78.69 | 80.10 | 78.69 | 79.52 | 541,760 | -0.33(-0.41%) |
Jun 08, 2009 | 79.20 | 80.36 | 79.00 | 79.85 | 540,240 | +0.05(+0.06%) |
Jun 05, 2009 | 80.79 | 80.93 | 79.43 | 79.80 | 763,675 | +0.16(+0.20%) |
Jun 04, 2009 | 79.23 | 80.02 | 78.95 | 79.64 | 450,743 | +0.70(+0.89%) |
Jun 03, 2009 | 79.75 | 79.85 | 78.22 | 78.94 | 614,776 | -2.05(-2.53%) |
Jun 02, 2009 | 81.72 | 81.89 | 80.63 | 80.99 | 783,020 | -0.73(-0.89%) |