Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 163.10 | 163.10 | 156.69 | 158.12 | 225,512 | -5.21(-3.19%) |
Jan 28, 2010 | 166.66 | 166.66 | 161.83 | 163.33 | 144,691 | -4.93(-2.93%) |
Jan 27, 2010 | 165.45 | 168.52 | 165.03 | 168.26 | 340,408 | +3.14(+1.90%) |
Jan 26, 2010 | 168.19 | 168.19 | 164.27 | 165.13 | 174,515 | -3.06(-1.82%) |
Jan 25, 2010 | 172.46 | 172.46 | 166.85 | 168.19 | 239,193 | -3.90(-2.27%) |
Jan 22, 2010 | 171.23 | 173.49 | 170.75 | 172.09 | 221,874 | +0.86(+0.50%) |
Jan 21, 2010 | 168.19 | 173.16 | 166.61 | 171.23 | 412,486 | +4.47(+2.68%) |
Jan 20, 2010 | 164.62 | 167.27 | 162.11 | 166.75 | 132,372 | +2.06(+1.25%) |
Jan 19, 2010 | 164.00 | 166.18 | 160.72 | 164.70 | 167,276 | +0.17(+0.10%) |
Jan 15, 2010 | 165.72 | 164.53 | 164.53 | 164.53 | 75,819 | -0.78(-0.47%) |
Jan 14, 2010 | 164.36 | 166.98 | 164.36 | 165.31 | 107,320 | -1.06(-0.64%) |
Jan 13, 2010 | 165.99 | 167.90 | 165.21 | 166.37 | 71,853 | +0.27(+0.16%) |
Jan 12, 2010 | 164.39 | 166.22 | 163.63 | 166.09 | 100,278 | +0.95(+0.58%) |
Jan 11, 2010 | 164.99 | 165.83 | 161.85 | 165.14 | 127,126 | +0.78(+0.47%) |
Jan 08, 2010 | 163.06 | 165.42 | 162.39 | 164.37 | 94,040 | -2.54(-1.52%) |
Jan 07, 2010 | 162.05 | 168.51 | 162.05 | 166.91 | 179,462 | +4.03(+2.48%) |
Jan 06, 2010 | 158.86 | 165.20 | 158.73 | 162.87 | 204,426 | +3.61(+2.27%) |
Jan 05, 2010 | 159.81 | 161.05 | 158.77 | 159.27 | 102,002 | -0.45(-0.28%) |
Jan 04, 2010 | 168.57 | 168.57 | 159.09 | 159.72 | 174,189 | -2.02(-1.25%) |
Dec 31, 2009 | 164.55 | 161.73 | 161.73 | 161.73 | 89,879 | -2.41(-1.47%) |
Dec 30, 2009 | 164.52 | 164.80 | 161.56 | 164.15 | 119,865 | -0.09(-0.06%) |
Dec 29, 2009 | 164.01 | 165.51 | 163.09 | 164.24 | 154,077 | -0.12(-0.07%) |
Dec 28, 2009 | 165.14 | 165.66 | 163.24 | 164.36 | 165,616 | -0.92(-0.56%) |
Dec 24, 2009 | 166.43 | 166.43 | 163.88 | 165.28 | 84,719 | -0.53(-0.32%) |
Dec 23, 2009 | 166.52 | 169.97 | 165.81 | 165.81 | 288,961 | +0.18(+0.11%) |
Dec 22, 2009 | 164.19 | 166.32 | 163.24 | 165.64 | 98,055 | +2.28(+1.40%) |
Dec 21, 2009 | 161.18 | 164.97 | 158.86 | 163.35 | 191,473 | +3.25(+2.03%) |
Dec 18, 2009 | 162.10 | 162.18 | 157.65 | 160.10 | 375,420 | -2.46(-1.51%) |
Dec 17, 2009 | 165.60 | 166.66 | 160.00 | 162.56 | 419,060 | -4.22(-2.53%) |
Dec 16, 2009 | 165.56 | 167.83 | 164.83 | 166.78 | 373,933 | +1.89(+1.14%) |
Dec 15, 2009 | 161.39 | 165.48 | 161.10 | 164.90 | 368,717 | +2.75(+1.70%) |
Dec 14, 2009 | 159.86 | 162.44 | 156.03 | 162.14 | 205,540 | +6.23(+4.00%) |
Dec 11, 2009 | 154.59 | 156.92 | 154.59 | 155.91 | 95,438 | +1.16(+0.75%) |
Dec 10, 2009 | 154.49 | 155.83 | 154.11 | 154.75 | 136,745 | +0.65(+0.42%) |
Dec 09, 2009 | 149.42 | 155.91 | 149.42 | 154.11 | 348,318 | +3.48(+2.31%) |
Dec 08, 2009 | 148.30 | 150.94 | 148.05 | 150.63 | 163,310 | +1.47(+0.98%) |
Dec 07, 2009 | 148.16 | 149.54 | 146.21 | 149.16 | 244,587 | +0.44(+0.30%) |
Dec 04, 2009 | 145.93 | 148.76 | 144.64 | 148.72 | 206,569 | +3.95(+2.73%) |
Dec 03, 2009 | 148.47 | 149.72 | 144.56 | 144.77 | 191,779 | -4.02(-2.70%) |
Dec 02, 2009 | 148.94 | 150.02 | 147.75 | 148.79 | 195,450 | +0.53(+0.36%) |
Dec 01, 2009 | 151.12 | 151.40 | 146.72 | 148.25 | 383,398 | -2.05(-1.36%) |
Nov 30, 2009 | 149.11 | 150.79 | 148.09 | 150.30 | 247,224 | +0.38(+0.25%) |
Nov 27, 2009 | 147.36 | 150.25 | 147.36 | 149.92 | 98,752 | +0.54(+0.36%) |
Nov 25, 2009 | 152.18 | 152.20 | 147.46 | 149.38 | 168,578 | +1.48(+1.00%) |
Nov 24, 2009 | 145.86 | 149.05 | 144.26 | 147.90 | 165,080 | +2.02(+1.38%) |
Nov 23, 2009 | 144.97 | 148.11 | 143.47 | 145.88 | 201,911 | +1.29(+0.89%) |
Nov 20, 2009 | 145.58 | 145.58 | 143.63 | 144.59 | 381,348 | -1.58(-1.08%) |
Nov 19, 2009 | 148.60 | 149.64 | 145.02 | 146.18 | 236,456 | -3.11(-2.08%) |
Nov 18, 2009 | 152.26 | 152.65 | 149.17 | 149.28 | 248,807 | -2.82(-1.85%) |
Nov 17, 2009 | 150.38 | 152.10 | 150.13 | 152.10 | 179,875 | +0.80(+0.53%) |
Nov 16, 2009 | 148.57 | 152.14 | 148.14 | 151.30 | 265,693 | +3.57(+2.42%) |
Nov 13, 2009 | 146.61 | 148.54 | 145.93 | 147.73 | 131,235 | +1.76(+1.20%) |
Nov 12, 2009 | 146.88 | 148.04 | 145.54 | 145.97 | 140,366 | -0.94(-0.64%) |
Nov 11, 2009 | 146.15 | 149.05 | 146.15 | 146.91 | 243,291 | -1.39(-0.93%) |
Nov 10, 2009 | 149.45 | 151.46 | 147.80 | 148.29 | 237,572 | -2.21(-1.47%) |
Nov 09, 2009 | 152.62 | 152.64 | 144.87 | 150.50 | 509,007 | -1.57(-1.03%) |
Nov 06, 2009 | 152.86 | 154.67 | 151.36 | 152.07 | 198,208 | -0.80(-0.52%) |
Nov 05, 2009 | 153.73 | 153.73 | 151.18 | 152.87 | 259,492 | +1.76(+1.16%) |
Nov 04, 2009 | 155.26 | 155.26 | 149.46 | 151.11 | 580,185 | -4.49(-2.89%) |
Nov 03, 2009 | 153.73 | 155.73 | 152.81 | 155.60 | 184,064 | +0.77(+0.50%) |