Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 137.99 | 138.30 | 132.12 | 132.50 | 17,113,494 | -6.55(-4.71%) |
Oct 29, 2009 | 135.92 | 139.05 | 135.04 | 139.05 | 11,986,524 | +5.00(+3.73%) |
Oct 28, 2009 | 138.53 | 138.91 | 133.67 | 134.05 | 17,449,390 | -5.02(-3.61%) |
Oct 27, 2009 | 139.57 | 140.23 | 138.13 | 139.07 | 13,492,779 | -0.59(-0.42%) |
Oct 26, 2009 | 140.56 | 142.06 | 138.46 | 139.66 | 12,107,608 | -0.77(-0.55%) |
Oct 23, 2009 | 140.61 | 140.81 | 139.41 | 140.43 | 11,843,993 | -2.59(-1.81%) |
Oct 22, 2009 | 140.18 | 143.22 | 139.81 | 143.03 | 13,698,892 | +3.45(+2.47%) |
Oct 21, 2009 | 144.20 | 144.44 | 139.45 | 139.58 | 15,102,692 | -4.44(-3.08%) |
Oct 20, 2009 | 144.10 | 144.25 | 143.32 | 144.01 | 9,487,749 | -0.42(-0.29%) |
Oct 19, 2009 | 143.93 | 145.44 | 142.50 | 144.44 | 9,607,289 | +0.88(+0.61%) |
Oct 16, 2009 | 145.35 | 146.11 | 142.78 | 143.56 | 16,381,130 | -3.32(-2.26%) |
Oct 15, 2009 | 149.71 | 148.61 | 145.76 | 146.87 | 22,904,782 | -2.84(-1.90%) |
Oct 14, 2009 | 149.17 | 150.74 | 148.25 | 149.71 | 20,266,710 | +3.93(+2.70%) |
Oct 13, 2009 | 145.14 | 146.23 | 144.12 | 145.78 | 15,360,475 | -2.27(-1.54%) |
Oct 12, 2009 | 147.60 | 148.64 | 147.03 | 148.06 | 7,949,139 | +0.66(+0.45%) |
Oct 09, 2009 | 146.95 | 147.74 | 146.32 | 147.39 | 8,388,234 | +0.88(+0.60%) |
Oct 08, 2009 | 149.41 | 149.63 | 146.08 | 146.51 | 15,369,097 | -1.80(-1.21%) |
Oct 07, 2009 | 145.22 | 148.39 | 144.82 | 148.31 | 13,587,930 | +2.73(+1.87%) |
Oct 06, 2009 | 146.74 | 147.50 | 143.73 | 145.59 | 17,877,126 | +0.40(+0.27%) |
Oct 05, 2009 | 140.75 | 145.33 | 140.58 | 145.19 | 12,164,010 | +5.34(+3.82%) |
Oct 02, 2009 | 137.39 | 140.98 | 136.73 | 139.85 | 11,857,475 | +0.48(+0.35%) |
Oct 01, 2009 | 143.28 | 143.80 | 139.06 | 139.37 | 14,185,214 | -4.17(-2.91%) |
Sep 30, 2009 | 143.87 | 144.42 | 141.57 | 143.54 | 13,508,232 | +0.60(+0.42%) |
Sep 29, 2009 | 142.48 | 143.87 | 141.81 | 142.94 | 9,682,770 | +1.28(+0.91%) |
Sep 28, 2009 | 140.26 | 142.32 | 139.11 | 141.66 | 10,137,743 | +1.89(+1.35%) |
Sep 25, 2009 | 141.85 | 142.57 | 138.36 | 139.76 | 15,796,596 | -2.77(-1.94%) |
Sep 24, 2009 | 143.98 | 144.51 | 141.06 | 142.53 | 14,104,866 | -0.45(-0.32%) |
Sep 23, 2009 | 145.06 | 146.38 | 142.99 | 142.99 | 12,938,691 | -1.46(-1.01%) |
Sep 22, 2009 | 143.17 | 144.67 | 142.16 | 144.45 | 9,594,608 | +2.44(+1.72%) |
Sep 21, 2009 | 141.47 | 143.06 | 141.25 | 142.01 | 8,158,371 | -0.61(-0.43%) |
Sep 18, 2009 | 141.47 | 143.23 | 140.66 | 142.63 | 10,786,375 | +1.34(+0.95%) |
Sep 17, 2009 | 140.06 | 142.49 | 139.80 | 141.29 | 12,424,851 | +3.26(+2.36%) |
Sep 16, 2009 | 138.46 | 140.05 | 137.43 | 138.03 | 11,162,706 | +0.47(+0.35%) |
Sep 15, 2009 | 138.59 | 138.59 | 136.62 | 137.55 | 10,786,744 | -0.82(-0.59%) |
Sep 14, 2009 | 134.92 | 138.52 | 134.83 | 138.37 | 10,310,537 | +2.34(+1.72%) |
Sep 11, 2009 | 137.66 | 138.45 | 135.77 | 136.03 | 14,251,423 | -0.13(-0.10%) |
Sep 10, 2009 | 133.15 | 136.54 | 132.47 | 136.16 | 17,323,690 | +3.58(+2.70%) |
Sep 09, 2009 | 130.65 | 132.80 | 130.16 | 132.58 | 13,094,547 | +2.38(+1.82%) |
Sep 08, 2009 | 128.67 | 130.22 | 128.51 | 130.20 | 12,928,205 | +3.31(+2.61%) |
Sep 04, 2009 | 125.78 | 127.58 | 125.64 | 126.89 | 7,993,390 | +1.02(+0.81%) |
Sep 03, 2009 | 124.52 | 126.33 | 124.23 | 125.87 | 11,350,292 | +2.43(+1.97%) |
Sep 02, 2009 | 124.68 | 125.70 | 123.13 | 123.44 | 13,806,899 | -1.33(-1.07%) |
Sep 01, 2009 | 128.32 | 129.55 | 124.53 | 124.77 | 15,985,545 | -4.06(-3.15%) |
Aug 31, 2009 | 126.88 | 128.93 | 125.55 | 128.83 | 11,695,474 | +0.81(+0.63%) |
Aug 28, 2009 | 129.15 | 129.45 | 127.23 | 128.02 | 9,032,150 | -0.47(-0.36%) |
Aug 27, 2009 | 129.01 | 129.17 | 127.11 | 128.49 | 10,131,915 | -0.72(-0.56%) |
Aug 26, 2009 | 127.92 | 129.57 | 127.46 | 129.21 | 10,692,620 | +0.79(+0.61%) |
Aug 25, 2009 | 127.17 | 128.71 | 126.95 | 128.43 | 11,711,511 | +1.84(+1.45%) |
Aug 24, 2009 | 127.97 | 129.45 | 126.59 | 126.59 | 11,754,503 | -0.72(-0.57%) |
Aug 21, 2009 | 127.51 | 128.40 | 126.15 | 127.31 | 13,381,950 | +0.92(+0.73%) |
Aug 20, 2009 | 124.73 | 126.79 | 124.66 | 126.39 | 9,785,416 | +1.87(+1.50%) |
Aug 19, 2009 | 123.89 | 124.97 | 123.02 | 124.53 | 11,351,937 | -0.43(-0.34%) |
Aug 18, 2009 | 124.32 | 125.28 | 124.18 | 124.95 | 10,390,031 | +1.53(+1.24%) |
Aug 17, 2009 | 124.05 | 124.28 | 122.40 | 123.42 | 13,030,709 | -3.29(-2.59%) |
Aug 14, 2009 | 127.67 | 128.00 | 125.19 | 126.70 | 8,677,916 | -1.36(-1.06%) |
Aug 13, 2009 | 128.66 | 128.85 | 126.61 | 128.07 | 11,459,419 | +0.56(+0.44%) |
Aug 12, 2009 | 124.48 | 128.00 | 124.25 | 127.51 | 12,641,067 | +3.54(+2.85%) |
Aug 11, 2009 | 124.53 | 126.31 | 123.92 | 123.97 | 12,567,165 | -0.89(-0.71%) |
Aug 10, 2009 | 127.07 | 127.60 | 124.11 | 124.86 | 11,432,872 | -2.56(-2.01%) |
Aug 07, 2009 | 131.04 | 131.04 | 126.70 | 127.42 | 13,836,189 | -2.41(-1.86%) |
Aug 06, 2009 | 131.90 | 133.10 | 129.10 | 129.84 | 10,532,668 | -1.47(-1.12%) |
Aug 05, 2009 | 129.06 | 131.56 | 128.17 | 131.31 | 12,321,591 | +3.30(+2.57%) |
Aug 04, 2009 | 126.91 | 128.84 | 126.89 | 128.01 | 11,303,554 | +0.61(+0.48%) |