Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 120.25 | 120.59 | 115.09 | 115.80 | 23,769,206 | -3.56(-2.98%) |
Jan 28, 2010 | 120.09 | 120.84 | 116.75 | 119.36 | 20,752,684 | +1.39(+1.18%) |
Jan 27, 2010 | 117.38 | 119.08 | 115.45 | 117.96 | 25,556,616 | +0.48(+0.41%) |
Jan 26, 2010 | 120.62 | 121.86 | 117.34 | 117.48 | 20,530,848 | -3.19(-2.65%) |
Jan 25, 2010 | 121.57 | 123.26 | 120.30 | 120.67 | 22,944,854 | +0.67(+0.56%) |
Jan 22, 2010 | 123.56 | 124.39 | 118.55 | 120.00 | 38,755,032 | -5.26(-4.20%) |
Jan 21, 2010 | 131.81 | 133.15 | 122.06 | 125.26 | 66,434,056 | -5.39(-4.12%) |
Jan 20, 2010 | 129.10 | 130.94 | 127.94 | 130.65 | 11,408,633 | +0.72(+0.56%) |
Jan 19, 2010 | 128.48 | 130.34 | 127.62 | 129.92 | 9,877,605 | +1.28(+1.00%) |
Jan 15, 2010 | 130.50 | 128.64 | 128.64 | 128.64 | 13,994,310 | -2.59(-1.97%) |
Jan 14, 2010 | 130.81 | 132.93 | 130.20 | 131.22 | 13,512,817 | -0.42(-0.32%) |
Jan 13, 2010 | 130.82 | 132.11 | 129.34 | 131.64 | 14,473,601 | +0.97(+0.74%) |
Jan 12, 2010 | 132.37 | 132.74 | 130.05 | 130.67 | 13,305,582 | -2.91(-2.18%) |
Jan 11, 2010 | 136.31 | 136.31 | 132.77 | 133.58 | 9,895,448 | -2.14(-1.58%) |
Jan 08, 2010 | 137.29 | 138.15 | 135.44 | 135.72 | 9,337,969 | -2.62(-1.89%) |
Jan 07, 2010 | 135.73 | 139.18 | 135.44 | 138.34 | 11,204,608 | +2.66(+1.96%) |
Jan 06, 2010 | 136.56 | 136.56 | 135.29 | 135.68 | 9,479,672 | -1.46(-1.07%) |
Jan 05, 2010 | 134.70 | 137.24 | 134.37 | 137.15 | 14,974,346 | +2.38(+1.77%) |
Jan 04, 2010 | 132.41 | 135.68 | 131.98 | 134.76 | 11,733,414 | +3.30(+2.51%) |
Dec 31, 2009 | 130.26 | 131.46 | 131.46 | 131.46 | 8,221,944 | +1.67(+1.28%) |
Dec 30, 2009 | 127.74 | 130.25 | 127.45 | 129.80 | 7,701,186 | +2.01(+1.57%) |
Dec 29, 2009 | 128.08 | 128.63 | 127.08 | 127.79 | 6,697,423 | +0.04(+0.03%) |
Dec 28, 2009 | 127.77 | 129.03 | 127.27 | 127.74 | 4,605,486 | +0.07(+0.06%) |
Dec 24, 2009 | 127.69 | 128.40 | 127.16 | 127.67 | 2,386,286 | +0.27(+0.21%) |
Dec 23, 2009 | 128.52 | 129.10 | 127.22 | 127.41 | 5,204,741 | -0.75(-0.59%) |
Dec 22, 2009 | 128.86 | 129.49 | 128.08 | 128.16 | 5,382,170 | -1.31(-1.01%) |
Dec 21, 2009 | 127.53 | 129.84 | 127.24 | 129.47 | 12,062,352 | +2.41(+1.89%) |
Dec 18, 2009 | 125.99 | 127.21 | 124.73 | 127.06 | 11,164,645 | +1.76(+1.40%) |
Dec 17, 2009 | 126.38 | 127.40 | 125.23 | 125.30 | 11,495,261 | -3.57(-2.77%) |
Dec 16, 2009 | 127.58 | 129.17 | 126.97 | 128.87 | 11,109,561 | +2.16(+1.70%) |
Dec 15, 2009 | 128.32 | 129.25 | 126.22 | 126.71 | 9,683,430 | -2.62(-2.02%) |
Dec 14, 2009 | 129.62 | 129.64 | 127.58 | 129.33 | 8,544,351 | +0.08(+0.06%) |
Dec 11, 2009 | 130.45 | 130.77 | 128.80 | 129.25 | 8,257,455 | -0.57(-0.44%) |
Dec 10, 2009 | 129.79 | 130.76 | 127.82 | 129.82 | 15,322,878 | +0.23(+0.17%) |
Dec 09, 2009 | 126.24 | 130.07 | 125.14 | 129.59 | 14,096,297 | +3.58(+2.84%) |
Dec 08, 2009 | 127.01 | 127.77 | 125.40 | 126.01 | 15,018,626 | -1.56(-1.23%) |
Dec 07, 2009 | 129.66 | 130.31 | 127.51 | 127.58 | 8,546,498 | -2.64(-2.03%) |
Dec 04, 2009 | 130.42 | 130.65 | 127.33 | 130.22 | 13,369,401 | +2.29(+1.79%) |
Dec 03, 2009 | 130.77 | 131.69 | 127.65 | 127.93 | 10,300,746 | -1.84(-1.42%) |
Dec 02, 2009 | 130.54 | 130.66 | 128.92 | 129.76 | 9,612,591 | -0.76(-0.58%) |
Dec 01, 2009 | 133.34 | 133.40 | 130.09 | 130.52 | 17,324,688 | -1.58(-1.20%) |
Nov 30, 2009 | 128.84 | 132.36 | 128.29 | 132.10 | 13,741,120 | +4.28(+3.35%) |
Nov 27, 2009 | 127.90 | 129.49 | 127.09 | 127.82 | 8,840,196 | -3.71(-2.82%) |
Nov 25, 2009 | 133.90 | 134.00 | 130.85 | 131.53 | 8,970,670 | -1.72(-1.29%) |
Nov 24, 2009 | 133.64 | 133.92 | 132.58 | 133.25 | 7,896,817 | -0.68(-0.51%) |
Nov 23, 2009 | 133.67 | 135.19 | 133.34 | 133.92 | 10,184,561 | +1.55(+1.17%) |
Nov 20, 2009 | 133.46 | 134.27 | 132.37 | 132.37 | 11,334,616 | -2.20(-1.63%) |
Nov 19, 2009 | 136.67 | 137.19 | 133.48 | 134.57 | 11,421,473 | -3.17(-2.30%) |
Nov 18, 2009 | 137.40 | 138.17 | 136.27 | 137.74 | 7,653,222 | +0.23(+0.17%) |
Nov 17, 2009 | 137.82 | 138.79 | 136.65 | 137.50 | 9,864,326 | -0.51(-0.37%) |
Nov 16, 2009 | 138.59 | 139.67 | 137.37 | 138.01 | 11,235,780 | +0.38(+0.28%) |
Nov 13, 2009 | 138.02 | 139.04 | 136.76 | 137.63 | 9,809,363 | -1.34(-0.96%) |
Nov 12, 2009 | 139.92 | 141.27 | 138.43 | 138.97 | 9,496,075 | -1.07(-0.76%) |
Nov 11, 2009 | 138.62 | 140.81 | 138.56 | 140.03 | 10,515,718 | +2.60(+1.89%) |
Nov 10, 2009 | 137.35 | 138.40 | 136.51 | 137.44 | 9,304,377 | -0.05(-0.03%) |
Nov 09, 2009 | 135.23 | 137.62 | 135.09 | 137.48 | 13,267,804 | +3.73(+2.79%) |
Nov 06, 2009 | 133.89 | 135.44 | 133.15 | 133.75 | 8,062,191 | -0.16(-0.12%) |
Nov 05, 2009 | 133.13 | 135.09 | 131.75 | 133.91 | 11,567,867 | +1.94(+1.47%) |
Nov 04, 2009 | 135.07 | 135.95 | 131.60 | 131.98 | 14,311,791 | -1.64(-1.23%) |
Nov 03, 2009 | 131.57 | 134.05 | 131.38 | 133.62 | 14,320,307 | +0.72(+0.55%) |