Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 163.64 | 160.84 | 160.84 | 160.84 | 90,378 | -2.40(-1.47%) |
Dec 30, 2009 | 163.61 | 163.89 | 160.67 | 163.24 | 120,531 | -0.09(-0.06%) |
Dec 29, 2009 | 163.11 | 164.60 | 162.19 | 163.33 | 154,933 | -0.12(-0.07%) |
Dec 28, 2009 | 164.23 | 164.74 | 162.34 | 163.45 | 166,537 | -0.92(-0.56%) |
Dec 24, 2009 | 165.51 | 165.51 | 162.97 | 164.37 | 85,189 | -0.53(-0.32%) |
Dec 23, 2009 | 165.60 | 169.03 | 164.90 | 164.90 | 290,567 | +0.17(+0.11%) |
Dec 22, 2009 | 163.28 | 165.40 | 162.34 | 164.72 | 98,600 | +2.27(+1.40%) |
Dec 21, 2009 | 160.29 | 164.06 | 157.98 | 162.45 | 192,537 | +3.23(+2.03%) |
Dec 18, 2009 | 161.21 | 161.28 | 156.77 | 159.22 | 377,507 | -2.44(-1.51%) |
Dec 17, 2009 | 164.68 | 165.74 | 159.11 | 161.66 | 421,389 | -4.20(-2.53%) |
Dec 16, 2009 | 164.65 | 166.90 | 163.92 | 165.86 | 376,011 | +1.88(+1.14%) |
Dec 15, 2009 | 160.50 | 164.57 | 160.21 | 163.99 | 370,767 | +2.74(+1.70%) |
Dec 14, 2009 | 158.98 | 161.54 | 155.16 | 161.25 | 206,683 | +6.20(+4.00%) |
Dec 11, 2009 | 153.74 | 156.06 | 153.74 | 155.05 | 95,969 | +1.15(+0.75%) |
Dec 10, 2009 | 153.63 | 154.97 | 153.25 | 153.90 | 137,505 | +0.64(+0.42%) |
Dec 09, 2009 | 148.59 | 155.05 | 148.59 | 153.25 | 350,254 | +3.46(+2.31%) |
Dec 08, 2009 | 147.48 | 150.11 | 147.24 | 149.80 | 164,218 | +1.46(+0.98%) |
Dec 07, 2009 | 147.34 | 148.71 | 145.40 | 148.34 | 245,946 | +0.44(+0.30%) |
Dec 04, 2009 | 145.12 | 147.94 | 143.84 | 147.90 | 207,717 | +3.93(+2.73%) |
Dec 03, 2009 | 147.65 | 148.90 | 143.76 | 143.97 | 192,845 | -4.00(-2.70%) |
Dec 02, 2009 | 148.12 | 149.19 | 146.93 | 147.97 | 196,536 | +0.53(+0.36%) |
Dec 01, 2009 | 150.28 | 150.57 | 145.91 | 147.44 | 385,528 | -2.04(-1.36%) |
Nov 30, 2009 | 148.28 | 149.96 | 147.27 | 149.47 | 248,598 | +0.38(+0.25%) |
Nov 27, 2009 | 146.55 | 149.42 | 146.55 | 149.09 | 99,301 | +0.54(+0.36%) |
Nov 25, 2009 | 151.34 | 151.35 | 146.64 | 148.56 | 169,515 | +1.48(+1.00%) |
Nov 24, 2009 | 145.05 | 148.22 | 143.46 | 147.08 | 165,998 | +2.00(+1.38%) |
Nov 23, 2009 | 144.17 | 147.29 | 142.68 | 145.07 | 203,033 | +1.28(+0.89%) |
Nov 20, 2009 | 144.78 | 144.78 | 142.83 | 143.79 | 383,467 | -1.57(-1.08%) |
Nov 19, 2009 | 147.78 | 148.81 | 144.22 | 145.37 | 237,770 | -3.09(-2.08%) |
Nov 18, 2009 | 151.42 | 151.81 | 148.35 | 148.46 | 250,190 | -2.80(-1.85%) |
Nov 17, 2009 | 149.55 | 151.26 | 149.30 | 151.26 | 180,875 | +0.80(+0.53%) |
Nov 16, 2009 | 147.75 | 151.29 | 147.32 | 150.46 | 267,169 | +3.55(+2.42%) |
Nov 13, 2009 | 145.80 | 147.72 | 145.12 | 146.91 | 131,964 | +1.75(+1.20%) |
Nov 12, 2009 | 146.06 | 147.22 | 144.73 | 145.16 | 141,146 | -0.93(-0.64%) |
Nov 11, 2009 | 145.35 | 148.22 | 145.35 | 146.10 | 244,643 | -1.38(-0.93%) |
Nov 10, 2009 | 148.62 | 150.62 | 146.98 | 147.47 | 238,893 | -2.19(-1.47%) |
Nov 09, 2009 | 151.78 | 151.79 | 144.07 | 149.67 | 511,835 | -1.56(-1.03%) |
Nov 06, 2009 | 152.01 | 153.81 | 150.52 | 151.23 | 199,310 | -0.79(-0.52%) |
Nov 05, 2009 | 152.88 | 152.88 | 150.35 | 152.02 | 260,934 | +1.75(+1.16%) |
Nov 04, 2009 | 154.40 | 154.40 | 148.63 | 150.27 | 583,409 | -4.47(-2.89%) |
Nov 03, 2009 | 152.88 | 154.87 | 151.96 | 154.74 | 185,087 | +0.76(+0.50%) |
Nov 02, 2009 | 155.15 | 155.78 | 153.07 | 153.97 | 209,056 | +0.36(+0.24%) |
Oct 30, 2009 | 153.22 | 156.44 | 152.75 | 153.61 | 285,980 | +0.86(+0.56%) |
Oct 29, 2009 | 162.72 | 163.47 | 151.95 | 152.75 | 679,546 | -7.58(-4.73%) |
Oct 28, 2009 | 162.73 | 164.38 | 158.93 | 160.32 | 361,137 | -5.20(-3.14%) |
Oct 27, 2009 | 165.41 | 167.61 | 163.92 | 165.52 | 169,994 | +1.02(+0.62%) |
Oct 26, 2009 | 172.99 | 172.99 | 163.87 | 164.50 | 88,876 | -2.72(-1.62%) |
Oct 23, 2009 | 167.77 | 170.00 | 166.63 | 167.22 | 72,670 | -0.80(-0.47%) |
Oct 22, 2009 | 166.65 | 168.53 | 162.39 | 168.01 | 192,485 | +0.45(+0.27%) |
Oct 21, 2009 | 172.92 | 175.03 | 167.48 | 167.57 | 186,858 | -6.56(-3.77%) |
Oct 20, 2009 | 171.83 | 175.10 | 167.02 | 174.13 | 130,190 | +2.67(+1.56%) |
Oct 19, 2009 | 169.87 | 174.82 | 168.05 | 171.46 | 132,666 | +1.16(+0.68%) |
Oct 16, 2009 | 171.15 | 171.77 | 168.92 | 170.29 | 65,576 | -1.92(-1.12%) |
Oct 15, 2009 | 170.56 | 172.91 | 170.45 | 172.21 | 114,268 | +1.68(+0.99%) |
Oct 14, 2009 | 169.34 | 170.88 | 165.74 | 170.53 | 109,618 | +2.28(+1.36%) |
Oct 13, 2009 | 167.01 | 169.64 | 165.79 | 168.25 | 120,342 | +0.54(+0.32%) |
Oct 12, 2009 | 169.67 | 170.00 | 167.04 | 167.71 | 80,956 | -1.18(-0.70%) |
Oct 09, 2009 | 166.85 | 169.10 | 166.50 | 168.89 | 78,507 | +1.57(+0.94%) |
Oct 08, 2009 | 164.60 | 168.04 | 164.01 | 167.32 | 255,403 | +3.03(+1.84%) |
Oct 07, 2009 | 162.03 | 164.91 | 161.47 | 164.30 | 150,381 | +1.60(+0.99%) |
Oct 06, 2009 | 161.46 | 163.85 | 159.89 | 162.69 | 95,812 | +2.25(+1.40%) |
Oct 05, 2009 | 160.26 | 161.20 | 158.86 | 160.44 | 119,968 | +0.13(+0.08%) |
Oct 02, 2009 | 161.75 | 164.71 | 160.16 | 160.32 | 164,988 | -2.38(-1.47%) |