Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 151.21 | 152.96 | 150.41 | 151.11 | 902,003 | -0.64(-0.42%) |
Jun 29, 2009 | 151.15 | 152.63 | 148.32 | 151.75 | 924,365 | +1.90(+1.27%) |
Jun 26, 2009 | 152.04 | 152.05 | 149.20 | 149.85 | 1,359,564 | -2.24(-1.47%) |
Jun 25, 2009 | 151.43 | 152.09 | 150.08 | 152.09 | 1,415,628 | +3.29(+2.21%) |
Jun 24, 2009 | 153.36 | 153.67 | 147.44 | 148.80 | 1,944,954 | -5.41(-3.51%) |
Jun 23, 2009 | 155.29 | 155.44 | 153.56 | 154.21 | 1,044,358 | -0.89(-0.57%) |
Jun 22, 2009 | 153.87 | 156.47 | 153.56 | 155.10 | 1,137,128 | -0.63(-0.40%) |
Jun 19, 2009 | 158.10 | 158.10 | 155.67 | 155.73 | 1,385,228 | -1.67(-1.06%) |
Jun 18, 2009 | 156.07 | 158.50 | 154.63 | 157.40 | 882,775 | +1.86(+1.20%) |
Jun 17, 2009 | 152.61 | 157.77 | 151.58 | 155.54 | 1,072,681 | +3.06(+2.01%) |
Jun 16, 2009 | 154.89 | 155.12 | 152.08 | 152.48 | 788,163 | -0.56(-0.37%) |
Jun 15, 2009 | 154.03 | 155.54 | 152.20 | 153.04 | 828,745 | -2.46(-1.58%) |
Jun 12, 2009 | 153.55 | 155.98 | 151.59 | 155.50 | 774,146 | +1.45(+0.94%) |
Jun 11, 2009 | 158.34 | 158.89 | 154.05 | 154.05 | 1,264,036 | -3.87(-2.45%) |
Jun 10, 2009 | 160.84 | 161.25 | 155.72 | 157.92 | 1,116,174 | -2.35(-1.47%) |
Jun 09, 2009 | 158.53 | 161.59 | 158.39 | 160.27 | 715,570 | +1.93(+1.22%) |
Jun 08, 2009 | 158.60 | 159.54 | 157.43 | 158.34 | 547,130 | -1.23(-0.77%) |
Jun 05, 2009 | 159.49 | 160.41 | 156.35 | 159.57 | 1,052,432 | +1.17(+0.74%) |
Jun 04, 2009 | 158.38 | 158.54 | 155.44 | 158.40 | 1,001,945 | -0.40(-0.25%) |
Jun 03, 2009 | 157.32 | 158.89 | 155.30 | 158.80 | 980,674 | +0.48(+0.30%) |
Jun 02, 2009 | 156.99 | 159.43 | 155.27 | 158.32 | 1,066,543 | +1.49(+0.95%) |
Jun 01, 2009 | 153.88 | 157.99 | 153.55 | 156.83 | 1,218,070 | +4.68(+3.08%) |
May 29, 2009 | 150.88 | 153.80 | 149.30 | 152.15 | 1,855,218 | +1.59(+1.06%) |
May 28, 2009 | 155.37 | 156.27 | 148.62 | 150.56 | 2,218,915 | -4.48(-2.89%) |
May 27, 2009 | 159.92 | 161.32 | 153.49 | 155.04 | 3,583,025 | -7.80(-4.79%) |
May 26, 2009 | 156.02 | 164.38 | 155.35 | 162.84 | 1,907,454 | +7.19(+4.62%) |
May 22, 2009 | 154.99 | 156.95 | 151.66 | 155.65 | 1,037,577 | +1.11(+0.72%) |
May 21, 2009 | 157.45 | 157.56 | 152.57 | 154.54 | 1,463,461 | -2.56(-1.63%) |
May 20, 2009 | 162.30 | 163.76 | 155.82 | 157.10 | 1,138,220 | -4.18(-2.59%) |
May 19, 2009 | 158.20 | 162.56 | 158.20 | 161.28 | 709,888 | +2.57(+1.62%) |
May 18, 2009 | 158.94 | 159.67 | 155.28 | 158.71 | 774,935 | +0.70(+0.44%) |
May 15, 2009 | 156.29 | 159.20 | 155.28 | 158.01 | 960,402 | +1.34(+0.86%) |
May 14, 2009 | 154.48 | 157.89 | 154.02 | 156.67 | 950,241 | +2.19(+1.42%) |
May 13, 2009 | 156.20 | 158.06 | 154.00 | 154.48 | 1,319,666 | -2.50(-1.59%) |
May 12, 2009 | 158.51 | 159.50 | 154.18 | 156.98 | 1,546,203 | -2.01(-1.26%) |
May 11, 2009 | 157.26 | 160.95 | 153.89 | 158.99 | 990,780 | +1.52(+0.97%) |
May 08, 2009 | 163.92 | 164.95 | 156.54 | 157.47 | 1,413,851 | -5.55(-3.40%) |
May 07, 2009 | 164.75 | 165.13 | 160.10 | 163.02 | 1,152,217 | -0.28(-0.17%) |
May 06, 2009 | 164.49 | 167.39 | 162.11 | 163.30 | 1,270,471 | +1.73(+1.07%) |
May 05, 2009 | 162.60 | 164.00 | 160.25 | 161.57 | 1,015,257 | -1.64(-1.00%) |
May 04, 2009 | 163.93 | 164.82 | 161.62 | 163.21 | 1,099,217 | +0.94(+0.58%) |
May 01, 2009 | 166.89 | 166.95 | 161.68 | 162.27 | 766,194 | -4.12(-2.48%) |
Apr 30, 2009 | 165.93 | 169.99 | 164.72 | 166.39 | 1,057,841 | +2.46(+1.50%) |
Apr 29, 2009 | 165.92 | 167.54 | 163.32 | 163.93 | 766,756 | -1.26(-0.76%) |
Apr 28, 2009 | 162.95 | 167.00 | 162.55 | 165.19 | 697,824 | +1.03(+0.63%) |
Apr 27, 2009 | 161.95 | 166.36 | 161.17 | 164.16 | 748,386 | +2.48(+1.53%) |
Apr 24, 2009 | 164.44 | 165.33 | 161.43 | 161.68 | 918,481 | -2.79(-1.70%) |
Apr 23, 2009 | 165.34 | 165.65 | 161.53 | 164.47 | 938,185 | +0.03(+0.02%) |
Apr 22, 2009 | 164.45 | 169.13 | 163.03 | 164.44 | 944,629 | -0.65(-0.39%) |
Apr 21, 2009 | 165.30 | 165.51 | 162.11 | 165.09 | 939,678 | -0.27(-0.16%) |
Apr 20, 2009 | 165.70 | 166.36 | 163.20 | 165.36 | 955,343 | -1.02(-0.61%) |
Apr 17, 2009 | 165.92 | 166.66 | 163.55 | 166.38 | 717,767 | +0.45(+0.27%) |
Apr 16, 2009 | 162.24 | 166.32 | 161.38 | 165.93 | 1,080,631 | +4.84(+3.00%) |
Apr 15, 2009 | 158.84 | 161.43 | 158.50 | 161.09 | 853,634 | +2.16(+1.36%) |
Apr 14, 2009 | 157.50 | 159.55 | 155.35 | 158.93 | 920,464 | +0.92(+0.58%) |
Apr 13, 2009 | 160.87 | 161.22 | 157.27 | 158.01 | 832,983 | -3.71(-2.29%) |
Apr 09, 2009 | 161.15 | 162.55 | 159.89 | 161.72 | 892,697 | +2.54(+1.60%) |
Apr 08, 2009 | 156.75 | 159.69 | 155.76 | 159.18 | 1,000,350 | +3.71(+2.39%) |
Apr 07, 2009 | 160.32 | 160.32 | 155.39 | 155.47 | 1,094,887 | -5.41(-3.36%) |
Apr 06, 2009 | 159.30 | 161.29 | 157.38 | 160.88 | 883,811 | +0.58(+0.36%) |
Apr 03, 2009 | 157.83 | 161.62 | 155.34 | 160.30 | 1,265,874 | +2.06(+1.30%) |
Apr 02, 2009 | 165.84 | 168.19 | 157.97 | 158.24 | 2,555,196 | -8.58(-5.14%) |