Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |