Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 239.69 | 241.06 | 234.72 | 237.12 | 10,437 | -1.97(-0.82%) |
Sep 29, 2009 | 236.44 | 239.72 | 235.43 | 239.09 | 13,281 | +2.82(+1.20%) |
Sep 28, 2009 | 231.30 | 236.86 | 229.59 | 236.26 | 11,297 | +5.91(+2.56%) |
Sep 25, 2009 | 228.65 | 231.62 | 227.36 | 230.36 | 16,069 | +0.34(+0.15%) |
Sep 24, 2009 | 236.61 | 236.61 | 228.20 | 230.01 | 16,585 | -5.82(-2.47%) |
Sep 23, 2009 | 242.26 | 242.77 | 234.92 | 235.84 | 32,518 | -5.73(-2.37%) |
Sep 22, 2009 | 240.97 | 241.83 | 238.20 | 241.57 | 30,239 | +4.62(+1.95%) |
Sep 21, 2009 | 234.04 | 237.38 | 232.12 | 236.95 | 9,056 | -0.94(-0.40%) |
Sep 18, 2009 | 238.23 | 239.35 | 233.95 | 237.89 | 10,856 | +0.08(+0.04%) |
Sep 17, 2009 | 240.72 | 242.60 | 236.26 | 237.81 | 20,947 | -2.22(-0.93%) |
Sep 16, 2009 | 237.55 | 242.17 | 236.69 | 240.03 | 19,800 | +4.11(+1.74%) |
Sep 15, 2009 | 231.21 | 235.92 | 229.93 | 235.92 | 10,920 | +5.39(+2.34%) |
Sep 14, 2009 | 225.14 | 230.61 | 223.42 | 230.53 | 15,246 | +2.65(+1.16%) |
Sep 11, 2009 | 224.37 | 229.25 | 223.94 | 227.88 | 8,232 | +4.97(+2.23%) |
Sep 10, 2009 | 218.80 | 223.77 | 217.43 | 222.91 | 43,036 | +5.22(+2.40%) |
Sep 09, 2009 | 218.89 | 219.64 | 214.61 | 217.69 | 8,361 | +0.86(+0.39%) |
Sep 08, 2009 | 214.01 | 217.94 | 214.01 | 216.83 | 9,952 | +6.51(+3.09%) |
Sep 04, 2009 | 205.70 | 210.84 | 205.45 | 210.33 | 6,502 | +4.45(+2.16%) |
Sep 03, 2009 | 204.25 | 205.88 | 202.88 | 205.88 | 18,205 | +4.02(+1.99%) |
Sep 02, 2009 | 203.56 | 204.68 | 201.77 | 201.85 | 6,004 | -2.14(-1.05%) |
Sep 01, 2009 | 206.82 | 211.87 | 203.56 | 203.99 | 7,486 | -4.45(-2.14%) |
Aug 31, 2009 | 209.56 | 209.73 | 206.82 | 208.44 | 6,978 | -4.96(-2.33%) |
Aug 28, 2009 | 213.92 | 215.99 | 211.70 | 213.41 | 3,765 | +0.86(+0.40%) |
Aug 27, 2009 | 212.38 | 212.81 | 206.53 | 212.55 | 7,227 | +0.00(+0.00%) |
Aug 26, 2009 | 212.12 | 214.44 | 210.97 | 212.55 | 12,727 | -2.05(-0.96%) |
Aug 25, 2009 | 219.40 | 220.60 | 213.14 | 214.61 | 18,018 | -4.54(-2.07%) |
Aug 24, 2009 | 218.12 | 220.26 | 217.16 | 219.14 | 16,905 | +3.34(+1.55%) |
Aug 21, 2009 | 209.73 | 216.49 | 209.56 | 215.81 | 23,023 | +7.88(+3.79%) |
Aug 20, 2009 | 205.28 | 208.01 | 204.42 | 207.93 | 4,607 | +3.42(+1.67%) |
Aug 19, 2009 | 198.86 | 206.47 | 197.91 | 204.50 | 14,807 | +2.91(+1.44%) |
Aug 18, 2009 | 196.97 | 202.11 | 196.97 | 201.59 | 6,023 | +4.71(+2.39%) |
Aug 17, 2009 | 200.65 | 200.74 | 195.52 | 196.88 | 11,278 | -8.48(-4.13%) |
Aug 14, 2009 | 211.18 | 211.18 | 203.22 | 205.36 | 9,090 | -5.26(-2.50%) |
Aug 13, 2009 | 208.44 | 211.10 | 205.45 | 210.62 | 45,008 | +4.91(+2.39%) |
Aug 12, 2009 | 201.17 | 208.01 | 201.00 | 205.70 | 10,767 | +3.68(+1.82%) |
Aug 11, 2009 | 207.42 | 207.42 | 201.94 | 202.02 | 9,496 | -5.31(-2.56%) |
Aug 10, 2009 | 205.36 | 209.38 | 205.36 | 207.33 | 10,711 | +0.17(+0.08%) |
Aug 07, 2009 | 208.01 | 209.38 | 203.56 | 207.16 | 10,741 | +1.03(+0.50%) |
Aug 06, 2009 | 207.59 | 208.44 | 203.56 | 206.13 | 19,737 | -1.28(-0.62%) |
Aug 05, 2009 | 208.78 | 208.78 | 204.25 | 207.42 | 12,727 | -1.20(-0.57%) |
Aug 04, 2009 | 209.30 | 210.58 | 206.30 | 208.61 | 13,333 | -2.06(-0.98%) |
Aug 03, 2009 | 204.68 | 211.01 | 204.68 | 210.67 | 45,918 | +8.56(+4.24%) |
Jul 31, 2009 | 199.46 | 203.22 | 196.89 | 202.11 | 19,452 | +2.57(+1.29%) |
Jul 30, 2009 | 198.34 | 202.32 | 197.31 | 199.54 | 11,500 | +4.62(+2.37%) |
Jul 29, 2009 | 199.54 | 199.54 | 193.21 | 194.92 | 14,422 | -7.36(-3.64%) |
Jul 28, 2009 | 200.35 | 205.79 | 196.89 | 202.28 | 27,234 | -3.94(-1.91%) |
Jul 27, 2009 | 205.36 | 208.44 | 203.39 | 206.22 | 21,730 | +0.00(+0.00%) |
Jul 24, 2009 | 203.74 | 206.47 | 200.31 | 206.22 | 86 | +1.54(+0.75%) |
Jul 23, 2009 | 196.46 | 204.93 | 196.46 | 204.68 | 24,435 | +8.05(+4.09%) |
Jul 22, 2009 | 197.91 | 199.80 | 194.66 | 196.63 | 13,878 | -4.11(-2.05%) |
Jul 21, 2009 | 201.17 | 202.28 | 195.69 | 200.74 | 29,949 | +1.80(+0.90%) |
Jul 20, 2009 | 196.97 | 200.08 | 193.98 | 198.94 | 12,194 | +3.34(+1.71%) |
Jul 17, 2009 | 193.81 | 196.46 | 191.80 | 195.60 | 10,575 | +1.46(+0.75%) |
Jul 16, 2009 | 188.67 | 194.66 | 187.98 | 194.15 | 10,499 | +3.68(+1.93%) |
Jul 15, 2009 | 187.73 | 190.89 | 187.56 | 190.47 | 15,581 | +6.68(+3.63%) |
Jul 14, 2009 | 180.11 | 183.88 | 179.68 | 183.79 | 18,307 | +4.36(+2.43%) |
Jul 13, 2009 | 173.43 | 179.42 | 172.83 | 179.42 | 10,179 | +3.42(+1.95%) |
Jul 10, 2009 | 172.66 | 176.48 | 171.46 | 176.00 | 7,967 | +1.03(+0.59%) |
Jul 09, 2009 | 173.69 | 178.97 | 172.22 | 174.97 | 25,687 | +3.51(+2.05%) |
Jul 08, 2009 | 172.40 | 173.26 | 165.73 | 171.46 | 58,772 | +0.74(+0.43%) |
Jul 07, 2009 | 176.26 | 176.51 | 170.44 | 170.73 | 61,319 | -5.79(-3.28%) |
Jul 06, 2009 | 173.86 | 176.51 | 171.21 | 176.51 | 38,802 | -2.06(-1.15%) |
Jul 02, 2009 | 183.70 | 184.73 | 177.71 | 178.57 | 36,780 | -8.30(-4.44%) |