Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 146.61 | 147.56 | 145.76 | 147.25 | 1,153,788 | -1.20(-0.81%) |
Aug 28, 2009 | 149.60 | 150.57 | 147.00 | 148.45 | 1,121,757 | -0.62(-0.42%) |
Aug 27, 2009 | 149.70 | 150.23 | 147.81 | 149.07 | 863,263 | -1.15(-0.77%) |
Aug 26, 2009 | 149.76 | 151.95 | 149.42 | 150.22 | 698,350 | +0.24(+0.16%) |
Aug 25, 2009 | 151.27 | 151.81 | 149.69 | 149.98 | 868,982 | -0.82(-0.54%) |
Aug 24, 2009 | 152.96 | 153.37 | 150.66 | 150.80 | 592,788 | -2.45(-1.60%) |
Aug 21, 2009 | 151.80 | 153.28 | 151.03 | 153.25 | 520,446 | +1.44(+0.95%) |
Aug 20, 2009 | 152.07 | 152.56 | 149.52 | 151.81 | 714,519 | +0.66(+0.44%) |
Aug 19, 2009 | 148.68 | 152.33 | 148.10 | 151.15 | 915,980 | +1.31(+0.87%) |
Aug 18, 2009 | 147.88 | 151.94 | 146.26 | 149.84 | 1,367,150 | +8.43(+5.96%) |
Aug 17, 2009 | 141.89 | 145.40 | 141.10 | 141.41 | 948,992 | -2.51(-1.74%) |
Aug 14, 2009 | 145.01 | 145.50 | 143.34 | 143.92 | 812,885 | -1.21(-0.83%) |
Aug 13, 2009 | 143.68 | 145.36 | 141.00 | 145.13 | 1,421,712 | -3.36(-2.26%) |
Aug 12, 2009 | 148.86 | 149.95 | 148.25 | 148.49 | 470,396 | -0.26(-0.17%) |
Aug 11, 2009 | 147.95 | 149.43 | 146.45 | 148.75 | 428,555 | +0.77(+0.52%) |
Aug 10, 2009 | 151.00 | 151.00 | 146.67 | 147.98 | 721,897 | -3.34(-2.21%) |
Aug 07, 2009 | 147.99 | 151.95 | 147.00 | 151.32 | 966,962 | +3.90(+2.65%) |
Aug 06, 2009 | 145.99 | 147.75 | 144.59 | 147.42 | 763,580 | +2.18(+1.50%) |
Aug 05, 2009 | 149.47 | 149.47 | 144.76 | 145.24 | 1,089,444 | -3.07(-2.07%) |
Aug 04, 2009 | 149.50 | 150.42 | 147.65 | 148.31 | 941,266 | -1.69(-1.13%) |
Aug 03, 2009 | 152.70 | 153.17 | 149.38 | 150.00 | 1,281,968 | -3.57(-2.32%) |
Jul 31, 2009 | 157.16 | 157.61 | 153.47 | 153.57 | 677,141 | -2.74(-1.75%) |
Jul 30, 2009 | 154.13 | 158.00 | 154.07 | 156.31 | 920,096 | +3.35(+2.19%) |
Jul 29, 2009 | 153.16 | 153.70 | 151.60 | 152.96 | 754,216 | -0.69(-0.45%) |
Jul 28, 2009 | 154.00 | 155.24 | 152.81 | 153.65 | 594,907 | -0.70(-0.45%) |
Jul 27, 2009 | 155.48 | 157.24 | 153.06 | 154.35 | 730,004 | -2.89(-1.84%) |
Jul 24, 2009 | 155.92 | 157.30 | 155.42 | 157.24 | 1,514 | +0.46(+0.29%) |
Jul 23, 2009 | 156.86 | 157.85 | 155.20 | 156.78 | 1,109,300 | -0.19(-0.12%) |
Jul 22, 2009 | 154.93 | 157.76 | 154.93 | 156.97 | 1,506,873 | +1.04(+0.67%) |
Jul 21, 2009 | 156.52 | 156.52 | 152.33 | 155.93 | 1,025,239 | -0.72(-0.46%) |
Jul 20, 2009 | 155.99 | 156.70 | 154.38 | 156.65 | 759,969 | -0.33(-0.21%) |
Jul 17, 2009 | 157.68 | 157.94 | 156.18 | 156.98 | 1,216,151 | -0.87(-0.55%) |
Jul 16, 2009 | 158.10 | 158.50 | 157.01 | 157.85 | 966,190 | -0.15(-0.09%) |
Jul 15, 2009 | 159.70 | 160.80 | 157.83 | 158.00 | 1,070,417 | -0.77(-0.48%) |
Jul 14, 2009 | 156.27 | 159.68 | 154.63 | 158.77 | 977,937 | +2.88(+1.85%) |
Jul 13, 2009 | 154.28 | 156.35 | 153.55 | 155.89 | 825,267 | +1.97(+1.28%) |
Jul 10, 2009 | 154.57 | 156.54 | 153.02 | 153.92 | 586,518 | -1.35(-0.87%) |
Jul 09, 2009 | 155.05 | 156.62 | 154.05 | 155.27 | 962,380 | -0.06(-0.04%) |
Jul 08, 2009 | 151.82 | 155.74 | 151.44 | 155.33 | 1,068,417 | +4.59(+3.04%) |
Jul 07, 2009 | 151.65 | 152.07 | 150.05 | 150.74 | 781,608 | -2.28(-1.49%) |
Jul 06, 2009 | 148.72 | 153.47 | 148.72 | 153.02 | 801,300 | +3.02(+2.01%) |
Jul 02, 2009 | 153.04 | 153.95 | 150.00 | 150.00 | 737,818 | -2.76(-1.81%) |
Jul 01, 2009 | 153.58 | 153.66 | 150.58 | 152.76 | 989,198 | +1.65(+1.09%) |
Jun 30, 2009 | 151.21 | 152.96 | 150.41 | 151.11 | 902,003 | -0.64(-0.42%) |
Jun 29, 2009 | 151.15 | 152.63 | 148.32 | 151.75 | 924,365 | +1.90(+1.27%) |
Jun 26, 2009 | 152.04 | 152.05 | 149.20 | 149.85 | 1,359,564 | -2.24(-1.47%) |
Jun 25, 2009 | 151.43 | 152.09 | 150.08 | 152.09 | 1,415,628 | +3.29(+2.21%) |
Jun 24, 2009 | 153.36 | 153.67 | 147.44 | 148.80 | 1,944,954 | -5.41(-3.51%) |
Jun 23, 2009 | 155.29 | 155.44 | 153.56 | 154.21 | 1,044,358 | -0.89(-0.57%) |
Jun 22, 2009 | 153.87 | 156.47 | 153.56 | 155.10 | 1,137,128 | -0.63(-0.40%) |
Jun 19, 2009 | 158.10 | 158.10 | 155.67 | 155.73 | 1,385,228 | -1.67(-1.06%) |
Jun 18, 2009 | 156.07 | 158.50 | 154.63 | 157.40 | 882,775 | +1.86(+1.20%) |
Jun 17, 2009 | 152.61 | 157.77 | 151.58 | 155.54 | 1,072,681 | +3.06(+2.01%) |
Jun 16, 2009 | 154.89 | 155.12 | 152.08 | 152.48 | 788,163 | -0.56(-0.37%) |
Jun 15, 2009 | 154.03 | 155.54 | 152.20 | 153.04 | 828,745 | -2.46(-1.58%) |
Jun 12, 2009 | 153.55 | 155.98 | 151.59 | 155.50 | 774,146 | +1.45(+0.94%) |
Jun 11, 2009 | 158.34 | 158.89 | 154.05 | 154.05 | 1,264,036 | -3.87(-2.45%) |
Jun 10, 2009 | 160.84 | 161.25 | 155.72 | 157.92 | 1,116,174 | -2.35(-1.47%) |
Jun 09, 2009 | 158.53 | 161.59 | 158.39 | 160.27 | 715,570 | +1.93(+1.22%) |
Jun 08, 2009 | 158.60 | 159.54 | 157.43 | 158.34 | 547,130 | -1.23(-0.77%) |
Jun 05, 2009 | 159.49 | 160.41 | 156.35 | 159.57 | 1,052,432 | +1.17(+0.74%) |
Jun 04, 2009 | 158.38 | 158.54 | 155.44 | 158.40 | 1,001,945 | -0.40(-0.25%) |
Jun 03, 2009 | 157.32 | 158.89 | 155.30 | 158.80 | 980,674 | +0.48(+0.30%) |
Jun 02, 2009 | 156.99 | 159.43 | 155.27 | 158.32 | 1,066,543 | +1.49(+0.95%) |