Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 80.21 | 80.44 | 77.95 | 78.89 | 745,421 | -1.19(-1.49%) |
Oct 29, 2009 | 79.11 | 80.40 | 79.11 | 80.08 | 680,622 | +2.35(+3.02%) |
Oct 28, 2009 | 78.28 | 78.78 | 77.62 | 77.73 | 462,136 | -1.42(-1.79%) |
Oct 27, 2009 | 79.14 | 79.64 | 78.58 | 79.15 | 579,120 | +0.90(+1.15%) |
Oct 26, 2009 | 79.40 | 79.68 | 77.78 | 78.25 | 369,732 | +0.59(+0.76%) |
Oct 23, 2009 | 77.90 | 78.04 | 77.27 | 77.66 | 550,462 | -2.23(-2.79%) |
Oct 22, 2009 | 79.28 | 80.07 | 78.57 | 79.89 | 362,139 | +1.02(+1.29%) |
Oct 21, 2009 | 78.72 | 79.79 | 78.72 | 78.87 | 303,353 | +0.09(+0.11%) |
Oct 20, 2009 | 78.15 | 78.82 | 78.15 | 78.78 | 363,060 | -1.53(-1.91%) |
Oct 19, 2009 | 79.90 | 80.60 | 79.45 | 80.31 | 306,955 | +1.17(+1.48%) |
Oct 16, 2009 | 79.26 | 79.42 | 78.61 | 79.14 | 386,787 | -1.44(-1.79%) |
Oct 15, 2009 | 80.07 | 80.74 | 80.07 | 80.58 | 494,419 | +0.21(+0.26%) |
Oct 14, 2009 | 80.08 | 80.50 | 80.00 | 80.37 | 338,683 | +0.44(+0.55%) |
Oct 13, 2009 | 79.92 | 80.37 | 79.61 | 79.93 | 424,917 | +1.00(+1.27%) |
Oct 12, 2009 | 79.07 | 79.42 | 78.53 | 78.93 | 382,647 | +0.63(+0.80%) |
Oct 09, 2009 | 78.32 | 78.66 | 77.77 | 78.30 | 461,956 | -0.51(-0.65%) |
Oct 08, 2009 | 78.77 | 79.49 | 78.55 | 78.81 | 586,343 | +1.39(+1.80%) |
Oct 07, 2009 | 76.98 | 77.90 | 76.73 | 77.42 | 533,616 | +0.15(+0.19%) |
Oct 06, 2009 | 76.99 | 77.46 | 76.18 | 77.27 | 905,293 | +2.20(+2.93%) |
Oct 05, 2009 | 75.00 | 75.19 | 74.14 | 75.07 | 844,724 | -0.12(-0.16%) |
Oct 02, 2009 | 75.21 | 75.75 | 75.00 | 75.19 | 567,884 | -1.65(-2.15%) |