Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 674.47 | 680.82 | 667.32 | 675.25 | 58,706 | -13.25(-1.92%) |
Aug 28, 2009 | 692.90 | 698.28 | 677.00 | 688.50 | 82,744 | -2.45(-0.35%) |
Aug 27, 2009 | 689.97 | 694.00 | 668.53 | 690.95 | 90,433 | -2.70(-0.39%) |
Aug 26, 2009 | 680.12 | 698.14 | 676.00 | 693.65 | 93,744 | +9.81(+1.43%) |
Aug 25, 2009 | 668.05 | 688.74 | 666.46 | 683.84 | 83,269 | +15.84(+2.37%) |
Aug 24, 2009 | 672.33 | 679.00 | 662.20 | 668.00 | 116,155 | -4.82(-0.72%) |
Aug 21, 2009 | 649.45 | 674.36 | 645.67 | 672.82 | 72,286 | +29.16(+4.53%) |
Aug 20, 2009 | 637.00 | 651.92 | 636.93 | 643.66 | 50,340 | +5.10(+0.80%) |
Aug 19, 2009 | 628.00 | 641.50 | 623.24 | 638.56 | 86,544 | +1.79(+0.28%) |
Aug 18, 2009 | 610.63 | 638.25 | 608.75 | 636.77 | 82,017 | +26.14(+4.28%) |
Aug 17, 2009 | 609.00 | 610.96 | 603.00 | 610.63 | 57,372 | -7.62(-1.23%) |
Aug 14, 2009 | 612.03 | 621.33 | 612.03 | 618.25 | 48,203 | +7.25(+1.19%) |
Aug 13, 2009 | 628.99 | 628.99 | 609.00 | 611.00 | 70,200 | -12.00(-1.93%) |
Aug 12, 2009 | 609.05 | 627.77 | 606.79 | 623.00 | 82,325 | +19.22(+3.18%) |
Aug 11, 2009 | 598.75 | 607.12 | 593.48 | 603.78 | 37,713 | +0.17(+0.03%) |
Aug 10, 2009 | 616.59 | 616.59 | 582.00 | 603.61 | 54,482 | -13.23(-2.14%) |
Aug 07, 2009 | 605.99 | 618.99 | 601.48 | 616.84 | 93,262 | +19.86(+3.33%) |
Aug 06, 2009 | 607.95 | 612.01 | 592.36 | 596.98 | 60,729 | -10.55(-1.74%) |
Aug 05, 2009 | 614.00 | 614.00 | 594.00 | 607.53 | 118,390 | -2.47(-0.40%) |
Aug 04, 2009 | 600.00 | 617.13 | 590.94 | 610.00 | 64,017 | +10.32(+1.72%) |
Aug 03, 2009 | 607.87 | 607.87 | 581.00 | 599.68 | 73,447 | -1.47(-0.24%) |
Jul 31, 2009 | 610.00 | 611.00 | 601.05 | 601.15 | 74,540 | -3.60(-0.60%) |
Jul 30, 2009 | 613.00 | 616.03 | 601.99 | 604.75 | 47,512 | -5.25(-0.86%) |
Jul 29, 2009 | 606.80 | 611.65 | 598.47 | 610.00 | 66,622 | +0.88(+0.14%) |
Jul 28, 2009 | 613.00 | 616.00 | 607.77 | 609.12 | 87,200 | -9.41(-1.52%) |
Jul 27, 2009 | 598.01 | 624.39 | 594.00 | 618.53 | 165,966 | +15.73(+2.61%) |
Jul 24, 2009 | 590.00 | 602.80 | 579.25 | 602.80 | 312 | +9.37(+1.58%) |
Jul 23, 2009 | 584.17 | 603.80 | 584.17 | 593.43 | 124,627 | +9.26(+1.59%) |
Jul 22, 2009 | 552.00 | 594.12 | 552.00 | 584.17 | 105,241 | +29.83(+5.38%) |
Jul 21, 2009 | 557.62 | 558.00 | 550.14 | 554.34 | 47,702 | -0.65(-0.12%) |
Jul 20, 2009 | 558.00 | 560.77 | 542.28 | 554.99 | 92,415 | -1.58(-0.28%) |
Jul 17, 2009 | 548.30 | 557.97 | 547.01 | 556.57 | 43,960 | +8.76(+1.60%) |
Jul 16, 2009 | 533.00 | 549.37 | 526.69 | 547.81 | 45,954 | +11.81(+2.20%) |
Jul 15, 2009 | 522.00 | 536.00 | 519.22 | 536.00 | 49,669 | +16.50(+3.18%) |
Jul 14, 2009 | 513.27 | 520.00 | 506.00 | 519.50 | 55,020 | +7.50(+1.46%) |
Jul 13, 2009 | 501.01 | 512.34 | 500.00 | 512.00 | 79,109 | +9.99(+1.99%) |
Jul 10, 2009 | 494.90 | 502.99 | 492.43 | 502.01 | 120,308 | +5.21(+1.05%) |
Jul 09, 2009 | 481.00 | 498.53 | 477.85 | 496.80 | 79,541 | +18.80(+3.93%) |
Jul 08, 2009 | 490.34 | 490.81 | 477.41 | 478.00 | 170,356 | -12.00(-2.45%) |
Jul 07, 2009 | 489.50 | 493.80 | 486.98 | 490.00 | 53,433 | +1.74(+0.36%) |
Jul 06, 2009 | 498.75 | 500.25 | 485.50 | 488.26 | 80,427 | -13.74(-2.74%) |
Jul 02, 2009 | 494.00 | 502.00 | 493.65 | 502.00 | 44,745 | -0.50(-0.10%) |
Jul 01, 2009 | 504.99 | 506.44 | 499.95 | 502.50 | 43,259 | +0.11(+0.02%) |
Jun 30, 2009 | 501.94 | 509.75 | 498.00 | 502.39 | 88,337 | +4.90(+0.98%) |
Jun 29, 2009 | 499.99 | 504.12 | 488.31 | 497.49 | 79,366 | -1.59(-0.32%) |
Jun 26, 2009 | 510.00 | 510.59 | 498.15 | 499.08 | 104,713 | -10.67(-2.09%) |
Jun 25, 2009 | 500.44 | 511.87 | 498.21 | 509.75 | 57,566 | +16.75(+3.40%) |
Jun 24, 2009 | 497.80 | 503.15 | 488.35 | 493.00 | 69,499 | +0.50(+0.10%) |
Jun 23, 2009 | 502.92 | 505.41 | 488.66 | 492.50 | 66,410 | -8.50(-1.70%) |
Jun 22, 2009 | 493.00 | 506.22 | 493.00 | 501.00 | 43,948 | +3.00(+0.60%) |
Jun 19, 2009 | 498.00 | 504.41 | 494.63 | 498.00 | 81,355 | +4.10(+0.83%) |
Jun 18, 2009 | 512.99 | 512.99 | 491.11 | 493.90 | 97,653 | -21.51(-4.17%) |
Jun 17, 2009 | 503.57 | 521.54 | 493.04 | 515.41 | 105,984 | +12.77(+2.54%) |
Jun 16, 2009 | 507.74 | 515.10 | 495.06 | 502.64 | 51,168 | -5.54(-1.09%) |
Jun 15, 2009 | 496.30 | 509.82 | 496.30 | 508.18 | 115,688 | +3.27(+0.65%) |
Jun 12, 2009 | 499.06 | 507.14 | 498.80 | 504.91 | 61,185 | +0.74(+0.15%) |
Jun 11, 2009 | 510.00 | 510.88 | 498.46 | 504.17 | 100,382 | -1.64(-0.32%) |
Jun 10, 2009 | 512.42 | 517.48 | 498.32 | 505.81 | 59,653 | -4.79(-0.94%) |
Jun 09, 2009 | 494.89 | 514.90 | 490.25 | 510.60 | 108,371 | +18.77(+3.82%) |
Jun 08, 2009 | 477.64 | 493.07 | 475.48 | 491.83 | 85,252 | +5.82(+1.20%) |
Jun 05, 2009 | 496.69 | 500.34 | 480.01 | 486.01 | 107,842 | -11.99(-2.41%) |
Jun 04, 2009 | 503.85 | 507.49 | 489.99 | 498.00 | 120,427 | +2.04(+0.41%) |
Jun 03, 2009 | 507.65 | 512.04 | 489.47 | 495.96 | 70,814 | -18.36(-3.57%) |
Jun 02, 2009 | 499.91 | 515.90 | 492.37 | 514.32 | 81,368 | +13.49(+2.69%) |