Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 138.02 | 138.50 | 135.31 | 135.31 | 892,961 | -2.98(-2.15%) |
Oct 29, 2009 | 139.01 | 140.50 | 137.64 | 138.29 | 885,664 | +1.87(+1.37%) |
Oct 28, 2009 | 136.55 | 138.97 | 136.34 | 136.42 | 1,066,517 | -0.75(-0.55%) |
Oct 27, 2009 | 137.46 | 138.79 | 135.68 | 137.17 | 915,560 | -0.29(-0.21%) |
Oct 26, 2009 | 137.51 | 139.15 | 137.03 | 137.46 | 557,099 | -0.16(-0.12%) |
Oct 23, 2009 | 138.19 | 138.37 | 137.28 | 137.62 | 840,899 | -1.48(-1.06%) |
Oct 22, 2009 | 137.47 | 139.45 | 137.19 | 139.10 | 929,410 | +1.11(+0.80%) |
Oct 21, 2009 | 141.07 | 142.00 | 137.98 | 137.99 | 1,166,476 | -2.95(-2.09%) |
Oct 20, 2009 | 141.79 | 142.00 | 140.40 | 140.94 | 1,377,817 | -3.06(-2.13%) |
Oct 19, 2009 | 143.84 | 145.34 | 142.25 | 144.00 | 1,362,989 | -0.52(-0.36%) |
Oct 16, 2009 | 143.81 | 145.91 | 143.81 | 144.52 | 739,676 | -0.15(-0.10%) |
Oct 15, 2009 | 143.41 | 145.36 | 143.21 | 144.67 | 908,288 | +0.72(+0.50%) |
Oct 14, 2009 | 145.00 | 145.89 | 143.40 | 143.95 | 1,163,629 | -0.75(-0.52%) |
Oct 13, 2009 | 144.82 | 145.92 | 143.86 | 144.70 | 663,469 | -0.17(-0.12%) |
Oct 12, 2009 | 146.40 | 146.83 | 144.40 | 144.87 | 746,471 | -1.05(-0.72%) |
Oct 09, 2009 | 147.11 | 147.74 | 145.05 | 145.92 | 746,087 | -1.20(-0.82%) |
Oct 08, 2009 | 147.50 | 148.78 | 146.86 | 147.12 | 606,117 | -0.09(-0.06%) |
Oct 07, 2009 | 146.59 | 147.40 | 144.70 | 147.21 | 777,686 | +0.13(+0.09%) |
Oct 06, 2009 | 146.24 | 147.66 | 145.33 | 147.08 | 927,974 | +1.94(+1.34%) |
Oct 05, 2009 | 145.70 | 147.12 | 144.57 | 145.14 | 1,186,211 | -0.91(-0.62%) |
Oct 02, 2009 | 144.21 | 147.32 | 143.82 | 146.05 | 1,132,093 | +0.43(+0.30%) |
Oct 01, 2009 | 145.77 | 147.06 | 144.13 | 145.62 | 1,380,086 | -0.60(-0.41%) |
Sep 30, 2009 | 145.17 | 147.00 | 144.45 | 146.22 | 994,478 | +0.24(+0.16%) |
Sep 29, 2009 | 143.29 | 146.76 | 143.26 | 145.98 | 1,528,022 | +1.62(+1.12%) |
Sep 28, 2009 | 143.98 | 145.44 | 142.41 | 144.36 | 862,687 | +0.39(+0.27%) |
Sep 25, 2009 | 142.18 | 144.50 | 142.00 | 143.97 | 1,159,200 | +1.47(+1.03%) |
Sep 24, 2009 | 142.72 | 144.40 | 142.05 | 142.50 | 1,620,519 | +1.00(+0.71%) |
Sep 23, 2009 | 148.61 | 148.94 | 141.44 | 141.50 | 3,902,048 | -11.42(-7.47%) |
Sep 22, 2009 | 154.69 | 154.69 | 151.74 | 152.92 | 869,638 | -0.63(-0.41%) |
Sep 21, 2009 | 151.81 | 154.31 | 150.00 | 153.55 | 901,483 | +1.46(+0.96%) |
Sep 18, 2009 | 146.91 | 152.55 | 146.88 | 152.09 | 1,551,072 | +4.72(+3.20%) |
Sep 17, 2009 | 147.56 | 148.97 | 146.73 | 147.37 | 616,714 | +0.64(+0.44%) |
Sep 16, 2009 | 147.59 | 148.76 | 146.42 | 146.73 | 621,916 | -0.55(-0.37%) |
Sep 15, 2009 | 147.36 | 147.76 | 145.36 | 147.28 | 825,665 | +0.08(+0.05%) |
Sep 14, 2009 | 145.34 | 147.44 | 144.82 | 147.20 | 578,543 | +0.75(+0.51%) |
Sep 11, 2009 | 148.75 | 149.16 | 145.87 | 146.45 | 996,132 | -2.95(-1.97%) |
Sep 10, 2009 | 149.31 | 150.23 | 147.88 | 149.40 | 572,536 | +0.08(+0.05%) |
Sep 09, 2009 | 149.84 | 150.30 | 148.04 | 149.32 | 608,193 | -0.68(-0.45%) |
Sep 08, 2009 | 149.62 | 150.07 | 147.51 | 150.00 | 700,272 | +1.82(+1.23%) |
Sep 04, 2009 | 148.95 | 148.99 | 147.25 | 148.18 | 462,180 | -0.63(-0.42%) |
Sep 03, 2009 | 145.38 | 148.98 | 144.77 | 148.81 | 817,248 | +3.56(+2.45%) |
Sep 02, 2009 | 145.14 | 146.17 | 144.20 | 145.25 | 578,121 | +0.31(+0.21%) |
Sep 01, 2009 | 146.34 | 147.95 | 144.24 | 144.94 | 1,006,082 | -2.31(-1.57%) |
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%) |