Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2009 | 167.78 | 167.78 | 159.29 | 162.15 | 318,438 | -3.83(-2.31%) |
Jun 30, 2009 | 163.16 | 168.95 | 163.16 | 165.99 | 513,278 | +5.73(+3.58%) |
Jun 29, 2009 | 163.70 | 164.69 | 159.48 | 160.26 | 330,134 | -3.12(-1.91%) |
Jun 26, 2009 | 160.40 | 164.15 | 159.22 | 163.38 | 251,665 | +2.51(+1.56%) |
Jun 25, 2009 | 157.14 | 161.32 | 153.35 | 160.87 | 396,642 | +6.66(+4.32%) |
Jun 24, 2009 | 155.87 | 155.87 | 152.22 | 154.21 | 256,035 | +1.22(+0.80%) |
Jun 23, 2009 | 156.46 | 159.15 | 152.78 | 152.99 | 401,833 | -2.64(-1.70%) |
Jun 22, 2009 | 158.71 | 160.10 | 155.62 | 155.63 | 296,723 | -3.10(-1.95%) |
Jun 19, 2009 | 164.79 | 167.24 | 157.17 | 158.73 | 698,980 | -5.72(-3.48%) |
Jun 18, 2009 | 162.55 | 164.98 | 157.87 | 164.45 | 266,407 | +2.94(+1.82%) |
Jun 17, 2009 | 155.86 | 165.02 | 155.49 | 161.51 | 690,898 | +5.40(+3.46%) |
Jun 16, 2009 | 155.47 | 157.80 | 154.68 | 156.11 | 219,376 | +1.64(+1.06%) |
Jun 15, 2009 | 154.49 | 156.00 | 152.68 | 154.46 | 202,102 | -2.50(-1.59%) |
Jun 12, 2009 | 155.74 | 157.79 | 152.53 | 156.96 | 211,104 | -0.08(-0.05%) |
Jun 11, 2009 | 154.07 | 158.47 | 152.75 | 157.04 | 358,863 | +3.84(+2.51%) |
Jun 10, 2009 | 154.46 | 155.36 | 150.75 | 153.20 | 309,577 | -0.29(-0.19%) |
Jun 09, 2009 | 151.37 | 154.97 | 150.06 | 153.49 | 431,331 | +5.53(+3.74%) |
Jun 08, 2009 | 148.74 | 150.11 | 145.47 | 147.96 | 283,653 | -0.77(-0.52%) |
Jun 05, 2009 | 150.90 | 151.82 | 146.12 | 148.73 | 245,847 | -1.38(-0.92%) |
Jun 04, 2009 | 150.67 | 150.69 | 146.88 | 150.11 | 330,604 | -0.91(-0.61%) |
Jun 03, 2009 | 152.66 | 155.19 | 150.54 | 151.03 | 304,907 | -2.81(-1.83%) |
Jun 02, 2009 | 145.45 | 154.10 | 145.45 | 153.83 | 527,235 | +6.85(+4.66%) |