Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 130.20 | 132.81 | 128.13 | 129.65 | 14,433 | -2.79(-2.11%) |
Aug 28, 2009 | 134.18 | 134.18 | 130.82 | 132.44 | 6,543 | -1.68(-1.25%) |
Aug 27, 2009 | 132.60 | 134.78 | 130.59 | 134.12 | 19,862 | -0.81(-0.60%) |
Aug 26, 2009 | 131.21 | 134.94 | 130.28 | 134.94 | 9,967 | +2.74(+2.07%) |
Aug 25, 2009 | 132.30 | 132.85 | 129.94 | 132.20 | 13,393 | +0.22(+0.17%) |
Aug 24, 2009 | 137.02 | 137.02 | 131.98 | 131.98 | 6,730 | -3.45(-2.55%) |
Aug 21, 2009 | 133.03 | 136.82 | 132.46 | 135.42 | 21,515 | +2.45(+1.85%) |
Aug 20, 2009 | 132.07 | 133.01 | 130.45 | 132.97 | 24,305 | +0.46(+0.35%) |
Aug 19, 2009 | 133.69 | 135.37 | 131.92 | 132.51 | 18,981 | -3.54(-2.60%) |
Aug 18, 2009 | 136.57 | 136.59 | 132.13 | 136.05 | 10,834 | +1.08(+0.80%) |
Aug 17, 2009 | 137.55 | 137.84 | 134.96 | 134.97 | 14,472 | -6.22(-4.40%) |
Aug 14, 2009 | 144.83 | 144.83 | 141.06 | 141.19 | 7,331 | -3.99(-2.75%) |
Aug 13, 2009 | 145.18 | 145.70 | 143.16 | 145.18 | 12,674 | +0.26(+0.18%) |
Aug 12, 2009 | 141.84 | 145.02 | 141.44 | 144.92 | 23,354 | +3.21(+2.27%) |
Aug 11, 2009 | 148.52 | 149.84 | 141.20 | 141.71 | 12,771 | -8.02(-5.36%) |
Aug 10, 2009 | 147.99 | 150.28 | 146.82 | 149.73 | 10,730 | +2.67(+1.81%) |
Aug 07, 2009 | 138.03 | 147.06 | 136.05 | 147.06 | 23,388 | +10.12(+7.39%) |
Aug 06, 2009 | 139.09 | 140.59 | 136.85 | 136.94 | 5,016 | -2.62(-1.88%) |
Aug 05, 2009 | 138.72 | 139.56 | 135.83 | 139.56 | 7,330 | +0.37(+0.27%) |
Aug 04, 2009 | 137.72 | 140.87 | 137.50 | 139.19 | 12,254 | +1.50(+1.09%) |
Aug 03, 2009 | 133.26 | 137.69 | 133.26 | 137.69 | 15,776 | +4.66(+3.50%) |
Jul 31, 2009 | 133.14 | 135.88 | 133.03 | 133.03 | 14,486 | -0.10(-0.08%) |
Jul 30, 2009 | 132.59 | 133.14 | 128.23 | 133.14 | 5,863 | +1.55(+1.17%) |
Jul 29, 2009 | 130.97 | 132.62 | 128.94 | 131.59 | 11,378 | -0.83(-0.63%) |
Jul 28, 2009 | 129.26 | 133.06 | 127.96 | 132.43 | 11,012 | +1.29(+0.99%) |
Jul 27, 2009 | 124.00 | 131.13 | 124.00 | 131.13 | 26,034 | +4.53(+3.58%) |
Jul 24, 2009 | 125.24 | 127.42 | 124.88 | 126.60 | 10,781 | -1.26(-0.98%) |
Jul 23, 2009 | 123.69 | 127.86 | 123.14 | 127.86 | 24,229 | +3.79(+3.06%) |
Jul 22, 2009 | 123.16 | 124.09 | 121.34 | 124.06 | 9,832 | +1.85(+1.51%) |
Jul 21, 2009 | 123.01 | 123.01 | 121.49 | 122.22 | 8,441 | -1.72(-1.39%) |
Jul 20, 2009 | 124.30 | 124.56 | 122.56 | 123.94 | 13,295 | +0.08(+0.07%) |
Jul 17, 2009 | 126.98 | 126.98 | 122.23 | 123.86 | 22,391 | -2.59(-2.05%) |
Jul 16, 2009 | 127.66 | 129.15 | 125.71 | 126.44 | 21,443 | -2.83(-2.19%) |
Jul 15, 2009 | 124.61 | 129.27 | 124.61 | 129.27 | 27,562 | +4.61(+3.70%) |
Jul 14, 2009 | 123.62 | 125.91 | 123.54 | 124.66 | 12,391 | +0.23(+0.19%) |
Jul 13, 2009 | 120.14 | 124.71 | 118.84 | 124.43 | 28,498 | +6.72(+5.71%) |
Jul 10, 2009 | 118.79 | 120.75 | 117.71 | 117.71 | 9,068 | -2.18(-1.82%) |
Jul 09, 2009 | 119.34 | 120.59 | 118.77 | 119.89 | 14,023 | +0.52(+0.43%) |
Jul 08, 2009 | 120.59 | 121.86 | 118.72 | 119.38 | 22,375 | -0.90(-0.75%) |
Jul 07, 2009 | 125.23 | 125.23 | 120.11 | 120.28 | 23,576 | -3.90(-3.14%) |
Jul 06, 2009 | 123.50 | 125.04 | 121.26 | 124.17 | 29,507 | +1.99(+1.63%) |
Jul 02, 2009 | 125.19 | 127.41 | 121.74 | 122.19 | 21,952 | -4.06(-3.21%) |
Jul 01, 2009 | 125.72 | 127.27 | 124.20 | 126.24 | 14,699 | +1.06(+0.85%) |
Jun 30, 2009 | 125.90 | 126.74 | 124.20 | 125.19 | 25,175 | -0.35(-0.28%) |
Jun 29, 2009 | 123.72 | 125.64 | 121.77 | 125.53 | 11,989 | +0.75(+0.60%) |
Jun 26, 2009 | 120.56 | 125.51 | 120.56 | 124.78 | 39,381 | +2.14(+1.75%) |
Jun 25, 2009 | 119.25 | 122.70 | 118.96 | 122.64 | 40,336 | +3.01(+2.51%) |
Jun 24, 2009 | 120.83 | 120.83 | 118.08 | 119.63 | 27,466 | -0.98(-0.82%) |
Jun 23, 2009 | 123.44 | 126.35 | 119.77 | 120.61 | 26,634 | -0.89(-0.73%) |
Jun 22, 2009 | 122.29 | 124.20 | 120.53 | 121.50 | 31,539 | -6.22(-4.87%) |
Jun 19, 2009 | 126.30 | 128.28 | 125.19 | 127.72 | 38,354 | +2.99(+2.40%) |
Jun 18, 2009 | 124.70 | 126.17 | 123.21 | 124.74 | 26,025 | +0.72(+0.58%) |
Jun 17, 2009 | 127.40 | 130.01 | 123.34 | 124.02 | 33,735 | -4.20(-3.28%) |
Jun 16, 2009 | 130.86 | 131.65 | 128.20 | 128.22 | 12,242 | -2.74(-2.09%) |
Jun 15, 2009 | 131.36 | 133.47 | 130.67 | 130.96 | 38,882 | -0.70(-0.53%) |
Jun 12, 2009 | 131.69 | 132.55 | 128.64 | 131.66 | 10,929 | -1.45(-1.09%) |
Jun 11, 2009 | 129.26 | 133.85 | 129.26 | 133.11 | 30,423 | +3.13(+2.41%) |
Jun 10, 2009 | 131.41 | 131.93 | 129.58 | 129.98 | 19,344 | -0.34(-0.26%) |
Jun 09, 2009 | 131.13 | 131.23 | 129.49 | 130.32 | 24,988 | -0.88(-0.67%) |
Jun 08, 2009 | 130.06 | 132.32 | 128.79 | 131.20 | 29,525 | +1.63(+1.26%) |
Jun 05, 2009 | 128.88 | 130.24 | 127.27 | 129.57 | 35,440 | +1.19(+0.93%) |
Jun 04, 2009 | 124.24 | 128.94 | 123.17 | 128.38 | 28,779 | +5.90(+4.82%) |
Jun 03, 2009 | 119.44 | 124.39 | 118.37 | 122.48 | 31,175 | -0.70(-0.57%) |
Jun 02, 2009 | 122.82 | 125.89 | 121.64 | 123.18 | 43,968 | -2.78(-2.21%) |