Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 162.82 | 158.86 | 158.86 | 158.86 | 380,464 | -3.47(-2.14%) |
Dec 30, 2009 | 163.99 | 164.05 | 162.13 | 162.33 | 243,344 | -1.12(-0.68%) |
Dec 29, 2009 | 163.99 | 165.34 | 163.32 | 163.45 | 485,559 | -0.32(-0.20%) |
Dec 28, 2009 | 164.20 | 164.20 | 162.63 | 163.77 | 312,939 | -0.19(-0.12%) |
Dec 24, 2009 | 162.92 | 164.49 | 162.92 | 163.96 | 112,845 | +0.66(+0.41%) |
Dec 23, 2009 | 163.75 | 164.44 | 162.74 | 163.30 | 279,428 | -0.46(-0.28%) |
Dec 22, 2009 | 164.66 | 165.17 | 163.10 | 163.75 | 325,802 | +0.38(+0.23%) |
Dec 21, 2009 | 163.79 | 164.79 | 162.81 | 163.37 | 379,142 | -0.01(-0.01%) |
Dec 18, 2009 | 160.99 | 163.97 | 160.42 | 163.38 | 1,283,981 | +2.67(+1.66%) |
Dec 17, 2009 | 159.24 | 162.13 | 158.60 | 160.71 | 519,187 | +3.35(+2.13%) |
Dec 16, 2009 | 156.33 | 161.18 | 156.33 | 157.36 | 591,779 | +2.11(+1.36%) |
Dec 15, 2009 | 155.14 | 155.64 | 153.06 | 155.25 | 548,927 | +0.51(+0.33%) |
Dec 14, 2009 | 154.12 | 154.74 | 153.75 | 154.74 | 228,729 | +0.11(+0.07%) |
Dec 11, 2009 | 155.67 | 156.21 | 154.09 | 154.63 | 276,836 | -1.04(-0.67%) |
Dec 10, 2009 | 155.05 | 157.36 | 155.05 | 155.67 | 284,210 | +0.36(+0.23%) |
Dec 09, 2009 | 153.59 | 155.64 | 151.92 | 155.31 | 334,632 | +2.14(+1.40%) |
Dec 08, 2009 | 150.52 | 154.36 | 150.17 | 153.16 | 457,501 | +1.60(+1.06%) |
Dec 07, 2009 | 152.33 | 154.56 | 150.52 | 151.56 | 801,402 | -1.34(-0.88%) |
Dec 04, 2009 | 156.68 | 156.68 | 147.98 | 152.90 | 1,286,817 | -1.03(-0.67%) |
Dec 03, 2009 | 155.63 | 156.34 | 153.41 | 153.94 | 400,562 | -1.85(-1.19%) |
Dec 02, 2009 | 155.31 | 156.84 | 154.80 | 155.79 | 318,637 | +0.66(+0.43%) |
Dec 01, 2009 | 155.96 | 157.28 | 153.87 | 155.13 | 376,410 | -0.23(-0.15%) |
Nov 30, 2009 | 152.87 | 155.44 | 152.03 | 155.36 | 521,798 | +4.03(+2.66%) |
Nov 27, 2009 | 151.21 | 154.61 | 151.16 | 151.33 | 243,574 | -6.27(-3.98%) |
Nov 25, 2009 | 155.82 | 158.34 | 155.82 | 157.60 | 300,739 | +0.79(+0.51%) |
Nov 24, 2009 | 156.02 | 157.11 | 154.14 | 156.80 | 333,549 | +0.55(+0.35%) |
Nov 23, 2009 | 155.54 | 157.71 | 154.70 | 156.26 | 346,272 | +1.87(+1.21%) |
Nov 20, 2009 | 156.67 | 157.23 | 154.18 | 154.39 | 390,439 | -3.74(-2.36%) |
Nov 19, 2009 | 160.54 | 161.21 | 156.60 | 158.12 | 263,640 | -3.20(-1.98%) |
Nov 18, 2009 | 163.99 | 163.99 | 159.48 | 161.33 | 233,779 | -2.20(-1.34%) |
Nov 17, 2009 | 163.51 | 164.54 | 161.86 | 163.52 | 327,740 | +0.04(+0.03%) |
Nov 16, 2009 | 160.08 | 164.33 | 160.08 | 163.48 | 346,182 | +4.00(+2.51%) |
Nov 13, 2009 | 158.17 | 159.94 | 157.06 | 159.48 | 185,487 | +1.27(+0.80%) |
Nov 12, 2009 | 158.66 | 160.21 | 157.51 | 158.21 | 351,337 | -1.38(-0.86%) |
Nov 11, 2009 | 158.70 | 161.00 | 158.49 | 159.59 | 498,515 | +0.81(+0.51%) |
Nov 10, 2009 | 161.50 | 161.94 | 158.58 | 158.78 | 399,561 | -2.34(-1.45%) |
Nov 09, 2009 | 156.37 | 162.56 | 156.13 | 161.12 | 634,813 | +5.47(+3.51%) |
Nov 06, 2009 | 154.20 | 157.10 | 153.65 | 155.65 | 251,583 | +0.62(+0.40%) |
Nov 05, 2009 | 151.01 | 155.08 | 150.96 | 155.04 | 216,587 | +4.28(+2.84%) |
Nov 04, 2009 | 151.90 | 153.65 | 150.30 | 150.75 | 254,342 | -0.47(-0.31%) |
Nov 03, 2009 | 149.56 | 151.42 | 147.86 | 151.22 | 369,990 | +0.22(+0.15%) |
Nov 02, 2009 | 148.48 | 151.73 | 147.85 | 151.00 | 627,448 | +2.89(+1.95%) |
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%) |