Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 155.31 | 156.66 | 154.97 | 155.03 | 422,285 | -0.39(-0.25%) |
Jan 28, 2010 | 156.69 | 157.29 | 154.44 | 155.42 | 403,089 | -0.96(-0.61%) |
Jan 27, 2010 | 158.34 | 159.59 | 155.56 | 156.38 | 661,692 | -1.96(-1.24%) |
Jan 26, 2010 | 155.74 | 158.56 | 155.47 | 158.34 | 542,019 | +1.90(+1.21%) |
Jan 25, 2010 | 156.75 | 157.61 | 156.07 | 156.44 | 509,679 | +0.57(+0.37%) |
Jan 22, 2010 | 156.94 | 158.72 | 155.51 | 155.87 | 661,015 | -1.46(-0.93%) |
Jan 21, 2010 | 156.98 | 159.01 | 156.98 | 157.33 | 560,060 | +0.96(+0.61%) |
Jan 20, 2010 | 156.38 | 157.89 | 155.34 | 156.37 | 682,113 | -0.91(-0.58%) |
Jan 19, 2010 | 154.81 | 157.43 | 154.35 | 157.28 | 591,635 | +2.20(+1.42%) |
Jan 15, 2010 | 154.14 | 155.08 | 155.08 | 155.08 | 697,300 | +0.70(+0.45%) |
Jan 14, 2010 | 154.50 | 154.72 | 152.75 | 154.38 | 375,131 | -0.37(-0.24%) |
Jan 13, 2010 | 154.83 | 155.51 | 153.97 | 154.75 | 362,060 | -0.39(-0.25%) |
Jan 12, 2010 | 155.26 | 156.19 | 153.55 | 155.14 | 453,483 | -0.34(-0.22%) |
Jan 11, 2010 | 155.01 | 155.65 | 153.89 | 155.48 | 440,382 | +0.20(+0.13%) |
Jan 08, 2010 | 156.73 | 156.99 | 155.14 | 155.28 | 461,871 | -2.02(-1.28%) |
Jan 07, 2010 | 155.92 | 157.91 | 155.14 | 157.30 | 424,458 | +2.06(+1.33%) |
Jan 06, 2010 | 156.45 | 158.79 | 154.29 | 155.24 | 1,074,212 | -1.47(-0.94%) |
Jan 05, 2010 | 158.65 | 158.65 | 152.32 | 156.71 | 1,224,696 | -1.32(-0.84%) |
Jan 04, 2010 | 158.99 | 159.39 | 157.71 | 158.03 | 408,225 | -0.04(-0.03%) |
Dec 31, 2009 | 159.46 | 158.07 | 158.07 | 158.07 | 272,000 | -1.40(-0.88%) |
Dec 30, 2009 | 159.13 | 160.65 | 158.72 | 159.47 | 276,953 | +0.00(+0.00%) |
Dec 29, 2009 | 160.05 | 160.57 | 159.34 | 159.47 | 153,870 | -0.12(-0.08%) |
Dec 28, 2009 | 160.00 | 160.94 | 159.30 | 159.59 | 364,782 | -0.32(-0.20%) |
Dec 24, 2009 | 160.01 | 160.28 | 159.62 | 159.91 | 143,425 | -0.37(-0.23%) |
Dec 23, 2009 | 159.52 | 161.33 | 159.14 | 160.28 | 514,160 | +0.76(+0.48%) |
Dec 22, 2009 | 159.03 | 159.99 | 158.56 | 159.52 | 420,243 | -0.41(-0.26%) |
Dec 21, 2009 | 158.29 | 159.97 | 157.74 | 159.93 | 597,801 | +1.64(+1.04%) |
Dec 18, 2009 | 159.29 | 159.50 | 157.58 | 158.29 | 581,432 | +0.14(+0.09%) |
Dec 17, 2009 | 160.89 | 160.89 | 157.70 | 158.15 | 576,544 | +0.15(+0.09%) |
Dec 16, 2009 | 157.70 | 158.85 | 156.69 | 158.00 | 467,501 | +1.09(+0.69%) |
Dec 15, 2009 | 158.56 | 158.59 | 156.73 | 156.91 | 345,115 | -1.65(-1.04%) |
Dec 14, 2009 | 158.56 | 158.77 | 158.32 | 158.56 | 620,678 | +2.78(+1.78%) |
Dec 11, 2009 | 156.83 | 156.83 | 154.79 | 155.78 | 282,621 | +0.38(+0.24%) |
Dec 10, 2009 | 156.00 | 156.48 | 154.40 | 155.40 | 599,687 | -0.91(-0.58%) |
Dec 09, 2009 | 157.96 | 157.96 | 153.96 | 156.31 | 727,901 | -0.59(-0.38%) |
Dec 08, 2009 | 152.66 | 158.95 | 149.92 | 156.90 | 1,770,120 | +3.54(+2.31%) |
Dec 07, 2009 | 152.63 | 154.66 | 152.36 | 153.36 | 897,565 | +1.28(+0.84%) |
Dec 04, 2009 | 152.12 | 154.83 | 149.98 | 152.08 | 735,804 | +0.68(+0.45%) |
Dec 03, 2009 | 150.44 | 152.34 | 149.02 | 151.40 | 715,138 | +0.92(+0.61%) |
Dec 02, 2009 | 151.66 | 152.05 | 149.89 | 150.48 | 427,507 | -0.72(-0.48%) |
Dec 01, 2009 | 148.49 | 152.95 | 148.29 | 151.20 | 679,152 | +3.33(+2.25%) |
Nov 30, 2009 | 149.63 | 149.97 | 146.98 | 147.87 | 665,172 | -2.18(-1.45%) |
Nov 27, 2009 | 148.12 | 151.36 | 147.60 | 150.05 | 321,599 | -0.24(-0.16%) |
Nov 25, 2009 | 147.20 | 150.69 | 147.20 | 150.29 | 657,117 | +3.11(+2.11%) |
Nov 24, 2009 | 148.00 | 148.36 | 146.17 | 147.18 | 288,842 | -0.55(-0.37%) |
Nov 23, 2009 | 148.12 | 148.85 | 146.90 | 147.73 | 366,822 | +0.31(+0.21%) |
Nov 20, 2009 | 145.01 | 147.89 | 144.63 | 147.42 | 771,876 | +1.59(+1.09%) |
Nov 19, 2009 | 146.15 | 146.15 | 144.24 | 145.83 | 558,060 | -0.03(-0.02%) |
Nov 18, 2009 | 142.97 | 146.05 | 142.26 | 145.86 | 655,248 | +3.24(+2.27%) |
Nov 17, 2009 | 142.68 | 143.19 | 141.43 | 142.62 | 476,572 | -0.41(-0.29%) |
Nov 16, 2009 | 143.71 | 144.00 | 142.00 | 143.03 | 893,652 | -0.64(-0.45%) |
Nov 13, 2009 | 143.44 | 144.67 | 143.01 | 143.67 | 432,273 | -0.52(-0.36%) |
Nov 12, 2009 | 146.40 | 146.45 | 143.96 | 144.19 | 822,783 | -3.32(-2.25%) |
Nov 11, 2009 | 144.26 | 148.32 | 144.01 | 147.51 | 1,191,134 | +4.16(+2.90%) |
Nov 10, 2009 | 142.76 | 143.60 | 142.11 | 143.35 | 530,347 | +0.11(+0.08%) |
Nov 09, 2009 | 141.01 | 143.67 | 140.33 | 143.24 | 590,825 | +2.92(+2.08%) |
Nov 06, 2009 | 139.98 | 141.37 | 138.58 | 140.32 | 550,811 | +0.11(+0.08%) |
Nov 05, 2009 | 140.16 | 140.84 | 138.01 | 140.21 | 540,827 | +0.86(+0.62%) |
Nov 04, 2009 | 139.78 | 141.42 | 139.09 | 139.35 | 891,848 | +0.42(+0.30%) |
Nov 03, 2009 | 136.44 | 139.61 | 136.05 | 138.93 | 901,129 | +2.71(+1.99%) |