Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 135.79 | 133.93 | 133.93 | 133.93 | 296,766 | -1.33(-0.98%) |
Dec 30, 2009 | 135.66 | 135.67 | 134.39 | 135.27 | 240,087 | -0.65(-0.48%) |
Dec 29, 2009 | 137.54 | 137.57 | 135.59 | 135.92 | 415,676 | -0.88(-0.64%) |
Dec 28, 2009 | 137.87 | 138.52 | 136.24 | 136.79 | 236,047 | -0.39(-0.28%) |
Dec 24, 2009 | 136.50 | 137.57 | 136.33 | 137.18 | 212,969 | +0.88(+0.64%) |
Dec 23, 2009 | 135.27 | 136.44 | 134.16 | 136.31 | 317,578 | +1.98(+1.48%) |
Dec 22, 2009 | 134.03 | 134.58 | 133.25 | 134.32 | 526,738 | +0.88(+0.66%) |
Dec 21, 2009 | 132.86 | 133.90 | 132.57 | 133.45 | 256,859 | +1.56(+1.18%) |
Dec 18, 2009 | 130.98 | 132.41 | 130.81 | 131.89 | 775,292 | +1.43(+1.10%) |
Dec 17, 2009 | 129.97 | 131.63 | 129.29 | 130.46 | 486,084 | -0.83(-0.63%) |
Dec 16, 2009 | 131.04 | 131.89 | 130.26 | 131.28 | 683,141 | +1.45(+1.11%) |
Dec 15, 2009 | 129.03 | 130.10 | 128.38 | 129.84 | 530,540 | +0.75(+0.58%) |
Dec 14, 2009 | 129.15 | 129.22 | 128.67 | 129.09 | 1,063,073 | +5.20(+4.20%) |
Dec 11, 2009 | 124.80 | 125.09 | 123.27 | 123.89 | 601,495 | -0.29(-0.24%) |
Dec 10, 2009 | 122.53 | 124.64 | 122.17 | 124.18 | 755,053 | +2.70(+2.22%) |
Dec 09, 2009 | 122.38 | 123.40 | 120.09 | 121.49 | 546,352 | -0.52(-0.43%) |
Dec 08, 2009 | 123.14 | 123.89 | 121.65 | 122.01 | 862,480 | -2.18(-1.75%) |
Dec 07, 2009 | 123.92 | 126.33 | 123.27 | 124.18 | 613,464 | +0.10(+0.08%) |
Dec 04, 2009 | 125.61 | 127.76 | 122.53 | 124.09 | 1,158,495 | +0.00(+0.00%) |
Dec 03, 2009 | 125.74 | 126.78 | 123.89 | 124.09 | 784,467 | -1.85(-1.47%) |
Dec 02, 2009 | 127.40 | 127.87 | 125.48 | 125.94 | 487,001 | -1.17(-0.92%) |
Dec 01, 2009 | 126.56 | 127.60 | 126.04 | 127.11 | 532,282 | +2.27(+1.82%) |
Nov 30, 2009 | 124.67 | 126.49 | 123.66 | 124.83 | 690,814 | -0.52(-0.41%) |
Nov 27, 2009 | 123.27 | 126.13 | 123.01 | 125.35 | 459,109 | -3.61(-2.80%) |
Nov 25, 2009 | 126.07 | 129.25 | 125.09 | 128.96 | 1,037,814 | +3.12(+2.48%) |
Nov 24, 2009 | 125.68 | 125.97 | 123.05 | 125.84 | 890,554 | +0.78(+0.62%) |
Nov 23, 2009 | 126.62 | 127.76 | 124.48 | 125.06 | 805,717 | +1.37(+1.10%) |
Nov 20, 2009 | 124.05 | 124.54 | 122.66 | 123.70 | 1,068,602 | -0.98(-0.78%) |
Nov 19, 2009 | 127.01 | 127.01 | 123.96 | 124.67 | 673,242 | -3.25(-2.54%) |
Nov 18, 2009 | 129.55 | 129.74 | 127.37 | 127.92 | 1,051,086 | -1.30(-1.01%) |
Nov 17, 2009 | 130.62 | 130.62 | 128.51 | 129.22 | 550,440 | -1.46(-1.12%) |
Nov 16, 2009 | 129.87 | 131.79 | 129.61 | 130.68 | 499,760 | +2.70(+2.11%) |
Nov 13, 2009 | 127.43 | 128.86 | 126.43 | 127.99 | 632,146 | +0.42(+0.33%) |
Nov 12, 2009 | 130.03 | 130.88 | 127.04 | 127.56 | 629,401 | -3.35(-2.56%) |
Nov 11, 2009 | 132.67 | 133.51 | 129.84 | 130.91 | 447,477 | -0.62(-0.47%) |
Nov 10, 2009 | 131.69 | 132.57 | 129.77 | 131.53 | 554,773 | -0.33(-0.25%) |
Nov 09, 2009 | 130.00 | 132.02 | 130.00 | 131.85 | 642,442 | +3.28(+2.55%) |
Nov 06, 2009 | 128.67 | 130.65 | 127.55 | 128.57 | 772,533 | -1.50(-1.15%) |
Nov 05, 2009 | 129.06 | 130.20 | 127.08 | 130.07 | 467,106 | +1.88(+1.47%) |
Nov 04, 2009 | 130.46 | 130.81 | 127.69 | 128.18 | 790,044 | -0.16(-0.13%) |
Nov 03, 2009 | 123.37 | 128.72 | 122.36 | 128.34 | 882,615 | +3.22(+2.57%) |
Nov 02, 2009 | 126.07 | 128.21 | 122.75 | 125.13 | 1,190,300 | +0.16(+0.13%) |
Oct 30, 2009 | 131.04 | 131.17 | 123.76 | 124.96 | 1,381,770 | -6.69(-5.09%) |
Oct 29, 2009 | 128.05 | 131.82 | 127.80 | 131.66 | 756,692 | +4.84(+3.82%) |
Oct 28, 2009 | 133.22 | 133.54 | 126.39 | 126.82 | 1,007,116 | -7.02(-5.25%) |
Oct 27, 2009 | 134.26 | 135.79 | 132.70 | 133.84 | 754,906 | +0.29(+0.22%) |
Oct 26, 2009 | 136.34 | 140.08 | 132.93 | 133.54 | 612,296 | -2.37(-1.75%) |
Oct 23, 2009 | 136.79 | 137.05 | 134.97 | 135.92 | 565,169 | -3.12(-2.24%) |
Oct 22, 2009 | 139.00 | 139.39 | 136.38 | 139.04 | 434,403 | -0.84(-0.60%) |
Oct 21, 2009 | 140.43 | 143.55 | 139.52 | 139.88 | 608,920 | -1.07(-0.76%) |
Oct 20, 2009 | 138.58 | 141.08 | 138.55 | 140.95 | 505,326 | +0.36(+0.25%) |
Oct 19, 2009 | 139.23 | 140.86 | 138.22 | 140.60 | 466,010 | +1.66(+1.19%) |
Oct 16, 2009 | 139.07 | 139.39 | 137.26 | 138.94 | 737,656 | -0.29(-0.21%) |
Oct 15, 2009 | 134.29 | 139.26 | 134.00 | 139.23 | 613,672 | +3.87(+2.86%) |
Oct 14, 2009 | 136.44 | 136.44 | 134.03 | 135.36 | 603,577 | +1.46(+1.09%) |
Oct 13, 2009 | 133.25 | 134.16 | 130.46 | 133.90 | 552,093 | +0.65(+0.49%) |
Oct 12, 2009 | 134.58 | 135.10 | 132.37 | 133.25 | 525,290 | +1.85(+1.41%) |
Oct 09, 2009 | 131.37 | 132.08 | 130.00 | 131.40 | 493,642 | -0.21(-0.16%) |
Oct 08, 2009 | 128.86 | 132.02 | 128.28 | 131.61 | 668,224 | +4.37(+3.44%) |
Oct 07, 2009 | 126.95 | 128.25 | 125.55 | 127.24 | 619,639 | +0.16(+0.13%) |
Oct 06, 2009 | 125.65 | 127.76 | 125.32 | 127.08 | 727,860 | +3.15(+2.54%) |
Oct 05, 2009 | 119.57 | 124.38 | 119.57 | 123.92 | 640,648 | +3.97(+3.31%) |
Oct 02, 2009 | 119.15 | 121.16 | 117.52 | 119.96 | 711,643 | -0.72(-0.59%) |