Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 166.88 | 167.75 | 164.11 | 165.66 | 188,670 | -1.08(-0.65%) |
Sep 29, 2009 | 161.87 | 168.20 | 161.18 | 166.74 | 272,624 | +5.42(+3.36%) |
Sep 28, 2009 | 160.15 | 162.41 | 159.40 | 161.32 | 115,975 | +1.01(+0.63%) |
Sep 25, 2009 | 162.20 | 162.79 | 156.91 | 160.31 | 195,896 | -1.52(-0.94%) |
Sep 24, 2009 | 162.78 | 164.73 | 160.08 | 161.82 | 85,998 | -0.91(-0.56%) |
Sep 23, 2009 | 167.04 | 167.40 | 162.74 | 162.74 | 200,187 | -4.68(-2.80%) |
Sep 22, 2009 | 164.34 | 168.04 | 162.62 | 167.42 | 314,569 | -1.25(-0.74%) |
Sep 21, 2009 | 154.49 | 170.46 | 154.49 | 168.66 | 488,510 | +13.42(+8.64%) |
Sep 18, 2009 | 152.20 | 157.15 | 152.20 | 155.25 | 270,267 | -0.59(-0.38%) |
Sep 17, 2009 | 154.94 | 156.78 | 154.60 | 155.84 | 202,654 | +1.24(+0.80%) |
Sep 16, 2009 | 153.89 | 154.63 | 152.63 | 154.60 | 126,783 | +0.43(+0.28%) |
Sep 15, 2009 | 153.12 | 155.61 | 153.12 | 154.17 | 274,355 | +1.02(+0.67%) |
Sep 14, 2009 | 154.41 | 155.74 | 151.99 | 153.15 | 238,026 | -1.29(-0.83%) |
Sep 11, 2009 | 158.10 | 158.32 | 154.11 | 154.43 | 159,226 | -4.00(-2.53%) |
Sep 10, 2009 | 157.17 | 162.10 | 157.17 | 158.44 | 126,355 | +1.24(+0.79%) |
Sep 09, 2009 | 156.99 | 158.21 | 156.23 | 157.20 | 123,486 | +0.65(+0.42%) |
Sep 08, 2009 | 156.10 | 157.04 | 155.26 | 156.54 | 97,626 | -0.20(-0.13%) |
Sep 04, 2009 | 158.36 | 158.36 | 155.57 | 156.74 | 74,398 | -1.41(-0.89%) |
Sep 03, 2009 | 155.90 | 158.24 | 154.27 | 158.16 | 178,522 | +2.72(+1.75%) |
Sep 02, 2009 | 157.45 | 159.82 | 155.35 | 155.44 | 150,860 | -2.41(-1.53%) |
Sep 01, 2009 | 153.05 | 162.33 | 151.87 | 157.85 | 209,000 | -2.80(-1.74%) |
Aug 31, 2009 | 162.88 | 162.88 | 159.28 | 160.65 | 163,941 | -3.39(-2.06%) |
Aug 28, 2009 | 166.90 | 166.90 | 162.78 | 164.04 | 53,617 | -1.70(-1.03%) |
Aug 27, 2009 | 165.57 | 166.53 | 162.62 | 165.74 | 173,288 | +0.86(+0.52%) |
Aug 26, 2009 | 162.79 | 166.12 | 159.37 | 164.88 | 155,713 | +1.18(+0.72%) |
Aug 25, 2009 | 167.06 | 167.06 | 162.94 | 163.70 | 164,229 | -0.69(-0.42%) |
Aug 24, 2009 | 164.27 | 166.82 | 163.63 | 164.39 | 191,099 | +0.22(+0.13%) |
Aug 21, 2009 | 165.81 | 165.81 | 163.93 | 164.17 | 177,179 | -0.78(-0.48%) |
Aug 20, 2009 | 159.84 | 165.09 | 159.84 | 164.95 | 113,288 | +2.77(+1.71%) |
Aug 19, 2009 | 159.67 | 162.54 | 158.34 | 162.18 | 132,550 | +1.26(+0.78%) |
Aug 18, 2009 | 160.00 | 161.11 | 157.54 | 160.92 | 114,835 | +1.98(+1.25%) |
Aug 17, 2009 | 157.78 | 161.76 | 157.78 | 158.94 | 177,116 | -3.68(-2.26%) |
Aug 14, 2009 | 160.74 | 164.94 | 158.55 | 162.62 | 128,882 | +1.29(+0.80%) |
Aug 13, 2009 | 161.16 | 161.66 | 159.29 | 161.33 | 139,145 | +0.57(+0.36%) |
Aug 12, 2009 | 162.21 | 163.32 | 160.27 | 160.76 | 183,616 | -1.92(-1.18%) |
Aug 11, 2009 | 165.27 | 165.27 | 159.05 | 162.68 | 96,597 | -1.86(-1.13%) |
Aug 10, 2009 | 166.51 | 166.51 | 161.34 | 164.54 | 144,967 | -0.11(-0.07%) |
Aug 07, 2009 | 164.50 | 166.32 | 161.92 | 164.65 | 171,968 | +0.98(+0.60%) |
Aug 06, 2009 | 165.90 | 167.15 | 163.50 | 163.67 | 191,607 | -1.51(-0.91%) |
Aug 05, 2009 | 166.06 | 168.06 | 164.37 | 165.18 | 173,141 | -0.26(-0.16%) |
Aug 04, 2009 | 165.27 | 167.84 | 163.70 | 165.44 | 201,460 | -0.41(-0.25%) |
Aug 03, 2009 | 161.69 | 166.28 | 159.12 | 165.85 | 262,138 | +4.22(+2.61%) |
Jul 31, 2009 | 161.60 | 165.29 | 160.65 | 161.63 | 286,383 | +0.02(+0.01%) |
Jul 30, 2009 | 163.16 | 167.04 | 159.81 | 161.60 | 420,269 | -3.48(-2.11%) |
Jul 29, 2009 | 163.62 | 167.37 | 162.92 | 165.09 | 268,288 | -0.62(-0.38%) |
Jul 28, 2009 | 162.94 | 167.67 | 162.94 | 165.71 | 185,544 | +1.83(+1.12%) |
Jul 27, 2009 | 163.50 | 165.36 | 162.17 | 163.88 | 125,717 | -0.38(-0.23%) |
Jul 24, 2009 | 162.65 | 165.13 | 161.62 | 164.26 | 116,782 | +0.28(+0.17%) |
Jul 23, 2009 | 164.38 | 165.83 | 161.02 | 163.98 | 343,118 | -0.13(-0.08%) |
Jul 22, 2009 | 160.57 | 165.98 | 160.22 | 164.11 | 393,898 | +3.54(+2.20%) |
Jul 21, 2009 | 157.57 | 161.04 | 154.43 | 160.57 | 219,834 | +3.93(+2.51%) |
Jul 20, 2009 | 157.34 | 158.19 | 155.34 | 156.64 | 135,366 | -0.70(-0.44%) |
Jul 17, 2009 | 155.30 | 157.84 | 152.30 | 157.34 | 155,167 | +2.50(+1.61%) |
Jul 16, 2009 | 154.55 | 155.42 | 149.16 | 154.84 | 169,611 | -0.38(-0.24%) |
Jul 15, 2009 | 156.07 | 156.07 | 151.63 | 155.22 | 215,237 | +0.46(+0.30%) |
Jul 14, 2009 | 153.41 | 155.60 | 152.73 | 154.76 | 184,837 | +0.84(+0.55%) |
Jul 13, 2009 | 150.54 | 154.75 | 148.76 | 153.92 | 188,830 | +2.24(+1.47%) |
Jul 10, 2009 | 150.49 | 156.61 | 150.49 | 151.68 | 287,785 | -0.66(-0.43%) |
Jul 09, 2009 | 159.70 | 159.70 | 150.15 | 152.33 | 299,435 | -2.13(-1.38%) |
Jul 08, 2009 | 154.56 | 155.88 | 151.99 | 154.46 | 207,877 | -0.30(-0.19%) |
Jul 07, 2009 | 160.34 | 160.34 | 153.69 | 154.76 | 314,275 | -2.02(-1.29%) |
Jul 06, 2009 | 158.04 | 161.23 | 154.94 | 156.78 | 138,647 | -2.18(-1.37%) |
Jul 02, 2009 | 160.58 | 162.15 | 158.73 | 158.95 | 165,392 | -3.20(-1.97%) |