Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 303.84 | 305.21 | 296.93 | 300.42 | 22,399 | +0.01(+0.00%) |
Sep 29, 2009 | 297.22 | 302.38 | 295.83 | 300.41 | 16,735 | +2.49(+0.83%) |
Sep 28, 2009 | 286.22 | 297.93 | 286.22 | 297.93 | 22,351 | +13.17(+4.63%) |
Sep 25, 2009 | 285.25 | 289.07 | 284.75 | 284.75 | 16,579 | -0.50(-0.17%) |
Sep 24, 2009 | 290.63 | 294.35 | 285.25 | 285.25 | 20,541 | -2.44(-0.85%) |
Sep 23, 2009 | 293.07 | 297.07 | 287.69 | 287.69 | 17,388 | -7.34(-2.49%) |
Sep 22, 2009 | 298.57 | 298.57 | 293.07 | 295.03 | 18,545 | +0.47(+0.16%) |
Sep 21, 2009 | 293.56 | 300.20 | 287.33 | 294.56 | 19,929 | +0.46(+0.16%) |
Sep 18, 2009 | 305.31 | 306.76 | 294.10 | 294.10 | 25,778 | -8.71(-2.88%) |
Sep 17, 2009 | 305.79 | 307.26 | 302.81 | 302.81 | 11,182 | -3.58(-1.17%) |
Sep 16, 2009 | 305.13 | 306.86 | 303.94 | 306.39 | 22,905 | +1.08(+0.36%) |
Sep 15, 2009 | 307.26 | 307.26 | 303.04 | 305.31 | 19,833 | +0.54(+0.18%) |
Sep 14, 2009 | 304.54 | 307.52 | 302.36 | 304.77 | 14,263 | -3.07(-1.00%) |
Sep 11, 2009 | 305.55 | 308.24 | 302.68 | 307.84 | 21,370 | +3.01(+0.99%) |
Sep 10, 2009 | 306.63 | 307.26 | 304.81 | 304.82 | 13,818 | -3.42(-1.11%) |
Sep 09, 2009 | 304.28 | 308.24 | 302.88 | 308.24 | 16,829 | +5.55(+1.83%) |
Sep 08, 2009 | 307.26 | 307.26 | 299.79 | 302.69 | 17,162 | -2.61(-0.86%) |
Sep 04, 2009 | 305.30 | 305.44 | 302.73 | 305.31 | 11,466 | +0.01(+0.00%) |
Sep 03, 2009 | 298.59 | 305.30 | 294.54 | 305.30 | 19,684 | +4.88(+1.63%) |
Sep 02, 2009 | 302.11 | 303.75 | 297.69 | 300.41 | 11,592 | -2.94(-0.97%) |
Sep 01, 2009 | 303.35 | 304.60 | 300.13 | 303.35 | 35,865 | -1.96(-0.64%) |
Aug 31, 2009 | 305.45 | 305.45 | 299.85 | 305.31 | 27,294 | +0.00(+0.00%) |
Aug 28, 2009 | 301.90 | 305.31 | 297.82 | 305.31 | 9,920 | +3.14(+1.04%) |
Aug 27, 2009 | 307.67 | 307.67 | 300.29 | 302.16 | 14,869 | -3.14(-1.03%) |
Aug 26, 2009 | 305.30 | 305.31 | 301.69 | 305.31 | 13,753 | +0.01(+0.00%) |
Aug 25, 2009 | 303.84 | 307.14 | 303.84 | 305.30 | 18,109 | +4.03(+1.34%) |
Aug 24, 2009 | 311.42 | 311.49 | 301.26 | 301.26 | 20,921 | -6.49(-2.11%) |
Aug 21, 2009 | 305.21 | 310.17 | 303.50 | 307.75 | 33,314 | +2.54(+0.83%) |
Aug 20, 2009 | 302.37 | 305.21 | 300.25 | 305.21 | 17,277 | +3.77(+1.25%) |
Aug 19, 2009 | 293.77 | 302.54 | 293.77 | 301.44 | 22,896 | +2.01(+0.67%) |
Aug 18, 2009 | 288.82 | 299.43 | 287.64 | 299.43 | 18,429 | +10.67(+3.69%) |
Aug 17, 2009 | 290.97 | 297.47 | 287.69 | 288.77 | 25,980 | -5.78(-1.96%) |
Aug 14, 2009 | 299.92 | 299.92 | 290.01 | 294.55 | 19,129 | -1.95(-0.66%) |
Aug 13, 2009 | 283.23 | 296.50 | 282.80 | 296.50 | 16,017 | +12.48(+4.39%) |
Aug 12, 2009 | 275.95 | 290.35 | 275.11 | 284.02 | 23,279 | +9.61(+3.50%) |
Aug 11, 2009 | 280.19 | 282.64 | 274.41 | 274.41 | 21,972 | -7.46(-2.65%) |
Aug 10, 2009 | 277.52 | 283.79 | 273.10 | 281.87 | 18,224 | +0.15(+0.05%) |
Aug 07, 2009 | 279.86 | 281.72 | 273.01 | 281.72 | 19,529 | +7.12(+2.59%) |
Aug 06, 2009 | 277.90 | 277.90 | 270.34 | 274.60 | 19,724 | +0.02(+0.01%) |
Aug 05, 2009 | 272.83 | 274.58 | 268.13 | 274.58 | 20,227 | +5.05(+1.87%) |
Aug 04, 2009 | 266.50 | 274.18 | 263.83 | 269.53 | 27,589 | +2.20(+0.82%) |
Aug 03, 2009 | 253.05 | 267.33 | 250.53 | 267.33 | 39,739 | +14.86(+5.89%) |
Jul 31, 2009 | 239.74 | 261.99 | 239.69 | 252.46 | 55,508 | +18.10(+7.72%) |
Jul 30, 2009 | 236.81 | 237.67 | 233.87 | 234.36 | 22,371 | +0.96(+0.41%) |
Jul 29, 2009 | 233.57 | 236.05 | 232.34 | 233.40 | 10,664 | -3.80(-1.60%) |
Jul 28, 2009 | 238.09 | 240.49 | 236.81 | 237.20 | 15,734 | -4.31(-1.78%) |
Jul 27, 2009 | 237.78 | 241.60 | 237.21 | 241.50 | 17,884 | +3.28(+1.38%) |
Jul 24, 2009 | 236.51 | 238.23 | 233.96 | 238.23 | 255 | +1.87(+0.79%) |
Jul 23, 2009 | 234.85 | 241.01 | 233.38 | 236.36 | 47,350 | +3.46(+1.49%) |
Jul 22, 2009 | 228.98 | 233.88 | 227.06 | 232.89 | 23,767 | +0.48(+0.21%) |
Jul 21, 2009 | 233.81 | 234.51 | 230.72 | 232.41 | 21,434 | -0.48(-0.21%) |
Jul 20, 2009 | 233.88 | 234.60 | 231.62 | 232.89 | 23,106 | -0.88(-0.38%) |
Jul 17, 2009 | 235.34 | 235.34 | 232.40 | 233.77 | 19,382 | -0.10(-0.04%) |
Jul 16, 2009 | 225.80 | 237.24 | 223.29 | 233.87 | 45,183 | +8.81(+3.91%) |
Jul 15, 2009 | 222.62 | 229.96 | 218.49 | 225.06 | 49,093 | +3.45(+1.56%) |
Jul 14, 2009 | 224.23 | 224.24 | 220.47 | 221.61 | 28,818 | -2.48(-1.10%) |
Jul 13, 2009 | 219.88 | 224.61 | 217.96 | 224.09 | 49,520 | +6.58(+3.02%) |
Jul 10, 2009 | 219.67 | 219.67 | 216.02 | 217.51 | 24,197 | -4.03(-1.82%) |
Jul 09, 2009 | 219.34 | 221.54 | 215.91 | 221.54 | 21,243 | +3.96(+1.82%) |
Jul 08, 2009 | 215.29 | 222.75 | 214.79 | 217.58 | 34,518 | -1.14(-0.52%) |
Jul 07, 2009 | 220.17 | 223.07 | 218.23 | 218.71 | 22,326 | -3.66(-1.65%) |
Jul 06, 2009 | 215.28 | 224.16 | 214.10 | 222.37 | 26,914 | +7.09(+3.30%) |
Jul 02, 2009 | 220.42 | 223.84 | 215.28 | 215.28 | 28,898 | -7.53(-3.38%) |