Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 224.59 | 218.41 | 218.41 | 218.41 | 738,700 | -5.20(-2.33%) |
Dec 30, 2009 | 223.17 | 225.70 | 220.66 | 223.61 | 542,853 | -1.06(-0.47%) |
Dec 29, 2009 | 227.51 | 230.49 | 224.03 | 224.67 | 493,414 | -4.57(-1.99%) |
Dec 28, 2009 | 228.50 | 231.49 | 227.93 | 229.24 | 538,382 | +1.24(+0.54%) |
Dec 24, 2009 | 229.48 | 231.23 | 227.58 | 228.00 | 312,899 | -1.00(-0.44%) |
Dec 23, 2009 | 221.58 | 229.35 | 220.12 | 229.00 | 821,185 | +8.69(+3.94%) |
Dec 22, 2009 | 220.20 | 222.86 | 218.40 | 220.31 | 581,585 | +1.08(+0.49%) |
Dec 21, 2009 | 216.82 | 219.79 | 216.16 | 219.23 | 708,393 | +2.84(+1.31%) |
Dec 18, 2009 | 215.03 | 217.14 | 211.86 | 216.39 | 1,409,126 | +0.91(+0.42%) |
Dec 17, 2009 | 219.02 | 222.45 | 214.59 | 215.48 | 869,597 | -6.02(-2.72%) |
Dec 16, 2009 | 218.72 | 222.64 | 218.72 | 221.50 | 825,614 | +3.19(+1.46%) |
Dec 15, 2009 | 220.66 | 221.05 | 217.73 | 218.31 | 739,603 | -3.15(-1.42%) |
Dec 14, 2009 | 220.65 | 222.85 | 219.28 | 221.46 | 574,351 | +0.76(+0.34%) |
Dec 11, 2009 | 221.65 | 224.24 | 217.15 | 220.70 | 749,498 | -1.02(-0.46%) |
Dec 10, 2009 | 219.00 | 222.96 | 218.58 | 221.72 | 851,327 | +3.98(+1.83%) |
Dec 09, 2009 | 216.48 | 218.00 | 212.41 | 217.74 | 899,874 | +1.68(+0.78%) |
Dec 08, 2009 | 215.87 | 218.23 | 215.00 | 216.06 | 1,318,049 | -0.06(-0.03%) |
Dec 07, 2009 | 221.33 | 221.99 | 213.65 | 216.12 | 1,337,983 | -4.60(-2.08%) |
Dec 04, 2009 | 223.89 | 226.57 | 217.01 | 220.72 | 1,408,264 | +0.71(+0.32%) |
Dec 03, 2009 | 218.57 | 223.82 | 217.50 | 220.01 | 1,576,064 | +1.98(+0.91%) |
Dec 02, 2009 | 214.37 | 218.51 | 213.65 | 218.03 | 1,166,479 | +3.23(+1.50%) |
Dec 01, 2009 | 215.17 | 216.00 | 212.28 | 214.80 | 1,158,272 | +0.68(+0.32%) |
Nov 30, 2009 | 206.55 | 214.57 | 206.25 | 214.12 | 1,178,667 | +5.91(+2.84%) |
Nov 27, 2009 | 207.99 | 211.00 | 205.41 | 208.21 | 488,335 | -4.69(-2.20%) |
Nov 25, 2009 | 211.96 | 213.00 | 209.27 | 212.90 | 659,332 | +2.02(+0.96%) |
Nov 24, 2009 | 212.95 | 213.00 | 209.38 | 210.88 | 805,749 | -1.01(-0.48%) |
Nov 23, 2009 | 211.46 | 214.47 | 210.00 | 211.89 | 2,044,255 | +3.14(+1.50%) |
Nov 20, 2009 | 205.62 | 209.80 | 204.37 | 208.75 | 1,392,728 | +1.11(+0.53%) |
Nov 19, 2009 | 207.52 | 208.33 | 202.21 | 207.64 | 1,587,771 | -2.04(-0.97%) |
Nov 18, 2009 | 208.45 | 210.40 | 207.00 | 209.68 | 1,308,428 | +0.39(+0.19%) |
Nov 17, 2009 | 205.25 | 209.96 | 203.21 | 209.29 | 1,510,870 | +3.15(+1.53%) |
Nov 16, 2009 | 203.54 | 208.99 | 201.41 | 206.14 | 1,802,683 | +4.21(+2.08%) |
Nov 13, 2009 | 197.34 | 201.96 | 195.09 | 201.93 | 2,027,151 | +4.78(+2.42%) |
Nov 12, 2009 | 197.64 | 202.77 | 196.30 | 197.15 | 1,982,653 | +0.35(+0.18%) |
Nov 11, 2009 | 201.74 | 202.58 | 195.25 | 196.80 | 3,876,087 | -7.42(-3.63%) |
Nov 10, 2009 | 194.92 | 209.19 | 173.73 | 204.22 | 9,212,593 | +30.49(+17.55%) |
Nov 09, 2009 | 175.20 | 176.50 | 172.10 | 173.73 | 3,155,856 | +1.73(+1.01%) |
Nov 06, 2009 | 167.49 | 172.00 | 167.25 | 172.00 | 1,500,185 | +3.99(+2.37%) |
Nov 05, 2009 | 167.68 | 170.50 | 166.67 | 168.01 | 7,960,317 | +2.49(+1.50%) |
Nov 04, 2009 | 166.00 | 167.95 | 162.77 | 165.52 | 899,854 | +1.02(+0.62%) |
Nov 03, 2009 | 162.29 | 166.77 | 159.30 | 164.50 | 1,774,293 | +1.92(+1.18%) |
Nov 02, 2009 | 157.51 | 163.59 | 157.29 | 162.58 | 1,490,294 | +4.79(+3.04%) |
Oct 30, 2009 | 167.67 | 167.67 | 154.12 | 157.79 | 2,892,753 | -4.83(-2.97%) |
Oct 29, 2009 | 169.00 | 169.00 | 160.42 | 162.62 | 2,033,186 | -1.85(-1.12%) |
Oct 28, 2009 | 170.51 | 171.86 | 163.60 | 164.47 | 2,559,550 | -7.51(-4.37%) |
Oct 27, 2009 | 179.85 | 179.85 | 170.95 | 171.98 | 1,317,109 | -7.02(-3.92%) |
Oct 26, 2009 | 178.35 | 182.32 | 177.14 | 179.00 | 1,000,732 | +1.86(+1.05%) |
Oct 23, 2009 | 178.81 | 180.46 | 175.81 | 177.14 | 1,001,475 | +2.11(+1.21%) |
Oct 22, 2009 | 175.64 | 176.12 | 173.37 | 175.03 | 516,012 | -0.97(-0.55%) |
Oct 21, 2009 | 174.91 | 178.72 | 174.91 | 176.00 | 865,230 | -0.07(-0.04%) |
Oct 20, 2009 | 173.34 | 177.13 | 173.01 | 176.07 | 805,099 | +3.13(+1.81%) |
Oct 19, 2009 | 169.53 | 173.75 | 169.00 | 172.94 | 501,335 | +4.82(+2.87%) |
Oct 16, 2009 | 170.58 | 172.50 | 167.45 | 168.12 | 801,626 | -3.76(-2.19%) |
Oct 15, 2009 | 170.22 | 172.67 | 170.01 | 171.88 | 337,103 | +0.43(+0.25%) |
Oct 14, 2009 | 172.60 | 172.61 | 170.25 | 171.45 | 605,725 | +1.45(+0.85%) |
Oct 13, 2009 | 171.08 | 172.18 | 169.70 | 170.00 | 478,197 | -0.95(-0.56%) |
Oct 12, 2009 | 172.07 | 173.26 | 169.02 | 170.95 | 329,365 | +0.04(+0.02%) |
Oct 09, 2009 | 171.28 | 173.34 | 169.40 | 170.91 | 550,715 | -0.60(-0.35%) |
Oct 08, 2009 | 174.49 | 175.00 | 170.73 | 171.51 | 799,473 | -2.48(-1.43%) |
Oct 07, 2009 | 170.50 | 174.17 | 169.33 | 173.99 | 641,208 | +2.86(+1.67%) |
Oct 06, 2009 | 169.00 | 171.18 | 168.02 | 171.13 | 952,304 | +3.49(+2.08%) |
Oct 05, 2009 | 164.25 | 168.29 | 163.57 | 167.64 | 859,771 | +4.36(+2.67%) |
Oct 02, 2009 | 159.36 | 163.60 | 158.77 | 163.28 | 699,877 | +1.47(+0.91%) |