Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 153.53 | 153.53 | 146.79 | 148.11 | 605,041 | -6.00(-3.89%) |
Oct 29, 2009 | 153.06 | 154.46 | 151.99 | 154.12 | 500,817 | +2.49(+1.64%) |
Oct 28, 2009 | 152.31 | 155.82 | 150.52 | 151.62 | 670,462 | -0.19(-0.13%) |
Oct 27, 2009 | 154.83 | 155.96 | 151.25 | 151.82 | 375,487 | -4.17(-2.67%) |
Oct 26, 2009 | 159.46 | 159.77 | 155.20 | 155.98 | 376,822 | -2.20(-1.39%) |
Oct 23, 2009 | 158.91 | 160.05 | 157.53 | 158.18 | 429,801 | -1.78(-1.11%) |
Oct 22, 2009 | 159.69 | 160.92 | 156.78 | 159.96 | 417,108 | -0.01(-0.00%) |
Oct 21, 2009 | 160.26 | 162.67 | 159.44 | 159.96 | 702,073 | -1.91(-1.18%) |
Oct 20, 2009 | 160.83 | 162.07 | 160.39 | 161.87 | 1,076,620 | +4.22(+2.68%) |
Oct 19, 2009 | 157.08 | 160.03 | 156.31 | 157.65 | 754,032 | +3.34(+2.16%) |
Oct 16, 2009 | 153.59 | 155.39 | 152.41 | 154.31 | 267,873 | -0.42(-0.27%) |
Oct 15, 2009 | 153.83 | 155.89 | 152.98 | 154.73 | 422,406 | +0.07(+0.04%) |
Oct 14, 2009 | 148.12 | 155.31 | 147.88 | 154.66 | 751,728 | +8.40(+5.74%) |
Oct 13, 2009 | 148.35 | 148.40 | 145.49 | 146.27 | 333,882 | -2.70(-1.81%) |
Oct 12, 2009 | 148.53 | 149.49 | 147.83 | 148.96 | 483,425 | +0.81(+0.54%) |
Oct 09, 2009 | 146.75 | 148.59 | 146.08 | 148.16 | 469,553 | +1.84(+1.26%) |
Oct 08, 2009 | 147.03 | 148.63 | 145.87 | 146.31 | 465,310 | +0.25(+0.17%) |
Oct 07, 2009 | 146.42 | 146.68 | 144.07 | 146.07 | 475,038 | +0.27(+0.18%) |
Oct 06, 2009 | 147.77 | 149.87 | 143.88 | 145.80 | 816,748 | +0.01(+0.00%) |
Oct 05, 2009 | 142.54 | 145.91 | 141.63 | 145.79 | 511,012 | +4.22(+2.98%) |
Oct 02, 2009 | 141.79 | 145.06 | 140.94 | 141.57 | 532,399 | -1.28(-0.90%) |
Oct 01, 2009 | 147.01 | 148.94 | 142.81 | 142.85 | 555,015 | -5.49(-3.70%) |
Sep 30, 2009 | 148.02 | 149.56 | 145.48 | 148.34 | 599,381 | +1.85(+1.26%) |
Sep 29, 2009 | 146.37 | 148.09 | 145.91 | 146.49 | 609,446 | +1.71(+1.18%) |
Sep 28, 2009 | 140.52 | 146.36 | 140.42 | 144.78 | 593,886 | +5.38(+3.86%) |
Sep 25, 2009 | 141.12 | 141.12 | 138.88 | 139.40 | 383,668 | -1.71(-1.21%) |
Sep 24, 2009 | 145.17 | 146.44 | 139.44 | 141.11 | 652,208 | -3.27(-2.26%) |
Sep 23, 2009 | 146.18 | 150.63 | 144.02 | 144.38 | 1,081,889 | +1.94(+1.36%) |
Sep 22, 2009 | 140.63 | 142.81 | 140.63 | 142.44 | 298,335 | +2.66(+1.90%) |
Sep 21, 2009 | 140.81 | 141.62 | 139.34 | 139.79 | 406,514 | -1.96(-1.39%) |
Sep 18, 2009 | 138.42 | 141.81 | 138.42 | 141.75 | 604,633 | +3.26(+2.35%) |
Sep 17, 2009 | 139.58 | 142.07 | 138.40 | 138.50 | 473,167 | -1.85(-1.32%) |
Sep 16, 2009 | 138.85 | 141.62 | 138.05 | 140.35 | 564,407 | +3.06(+2.23%) |
Sep 15, 2009 | 137.67 | 138.41 | 136.54 | 137.29 | 424,669 | -0.38(-0.28%) |
Sep 14, 2009 | 136.43 | 137.72 | 135.20 | 137.67 | 315,851 | -0.37(-0.27%) |
Sep 11, 2009 | 138.35 | 138.88 | 136.87 | 138.04 | 413,283 | +0.06(+0.04%) |
Sep 10, 2009 | 138.09 | 138.61 | 136.32 | 137.98 | 345,151 | -0.23(-0.16%) |
Sep 09, 2009 | 136.40 | 138.70 | 135.78 | 138.21 | 327,996 | +1.81(+1.33%) |
Sep 08, 2009 | 136.04 | 136.65 | 134.85 | 136.40 | 355,529 | +2.68(+2.00%) |
Sep 04, 2009 | 134.88 | 135.43 | 132.84 | 133.72 | 391,760 | -1.16(-0.86%) |
Sep 03, 2009 | 132.11 | 134.88 | 132.11 | 134.88 | 391,424 | +3.26(+2.47%) |
Sep 02, 2009 | 131.32 | 133.63 | 131.14 | 131.62 | 348,451 | -1.19(-0.90%) |
Sep 01, 2009 | 136.70 | 138.79 | 132.35 | 132.81 | 767,119 | -3.73(-2.73%) |
Aug 31, 2009 | 134.99 | 136.84 | 134.66 | 136.54 | 424,688 | -1.35(-0.98%) |
Aug 28, 2009 | 137.49 | 139.42 | 136.94 | 137.89 | 635,639 | +0.89(+0.65%) |
Aug 27, 2009 | 136.35 | 137.28 | 134.34 | 137.00 | 613,700 | +0.72(+0.53%) |
Aug 26, 2009 | 138.19 | 139.93 | 136.03 | 136.28 | 630,275 | -2.16(-1.56%) |
Aug 25, 2009 | 139.30 | 139.86 | 137.30 | 138.45 | 784,307 | -1.67(-1.19%) |
Aug 24, 2009 | 143.33 | 144.04 | 139.64 | 140.12 | 652,508 | -1.85(-1.30%) |
Aug 21, 2009 | 142.70 | 143.69 | 141.12 | 141.96 | 559,780 | +0.87(+0.62%) |
Aug 20, 2009 | 133.81 | 141.62 | 133.81 | 141.09 | 894,584 | +6.56(+4.88%) |
Aug 19, 2009 | 132.27 | 135.34 | 132.08 | 134.53 | 409,066 | +0.32(+0.24%) |
Aug 18, 2009 | 130.96 | 134.99 | 129.55 | 134.21 | 561,135 | +3.17(+2.42%) |
Aug 17, 2009 | 131.86 | 134.64 | 128.97 | 131.04 | 1,003,731 | -4.26(-3.15%) |
Aug 14, 2009 | 136.73 | 137.48 | 134.51 | 135.31 | 453,754 | -0.56(-0.41%) |
Aug 13, 2009 | 137.93 | 139.43 | 135.08 | 135.87 | 476,658 | -1.70(-1.24%) |
Aug 12, 2009 | 135.81 | 139.56 | 135.49 | 137.57 | 632,432 | +1.59(+1.17%) |
Aug 11, 2009 | 135.99 | 137.09 | 133.82 | 135.98 | 683,255 | -0.01(-0.01%) |
Aug 10, 2009 | 139.23 | 139.23 | 134.78 | 135.99 | 307,251 | -2.52(-1.82%) |
Aug 07, 2009 | 135.66 | 139.19 | 135.50 | 138.52 | 460,916 | +3.13(+2.31%) |
Aug 06, 2009 | 137.09 | 139.29 | 134.23 | 135.39 | 799,921 | -1.88(-1.37%) |
Aug 05, 2009 | 135.31 | 137.70 | 134.50 | 137.26 | 674,904 | +1.88(+1.38%) |
Aug 04, 2009 | 132.98 | 136.14 | 131.96 | 135.39 | 756,287 | +1.68(+1.26%) |