Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 134.00 | 131.20 | 131.20 | 131.20 | 5,925 | -2.80(-2.09%) |
Dec 30, 2009 | 132.20 | 134.00 | 130.60 | 134.00 | 8,882 | +0.60(+0.45%) |
Dec 29, 2009 | 131.80 | 134.60 | 130.80 | 133.40 | 10,591 | +1.80(+1.37%) |
Dec 28, 2009 | 131.40 | 132.60 | 129.60 | 131.60 | 8,831 | +0.60(+0.46%) |
Dec 24, 2009 | 128.60 | 131.60 | 126.20 | 131.00 | 4,087 | +2.60(+2.02%) |
Dec 23, 2009 | 126.00 | 129.20 | 123.60 | 128.40 | 8,490 | +3.20(+2.56%) |
Dec 22, 2009 | 126.00 | 126.00 | 123.62 | 125.20 | 6,952 | -0.80(-0.63%) |
Dec 21, 2009 | 122.60 | 126.20 | 122.00 | 126.00 | 12,104 | +3.60(+2.94%) |
Dec 18, 2009 | 120.00 | 122.60 | 117.40 | 122.40 | 21,904 | +4.00(+3.38%) |
Dec 17, 2009 | 120.20 | 120.20 | 117.00 | 118.40 | 14,369 | -2.20(-1.82%) |
Dec 16, 2009 | 124.00 | 124.40 | 120.00 | 120.60 | 8,722 | -3.00(-2.43%) |
Dec 15, 2009 | 122.80 | 125.00 | 121.00 | 123.60 | 16,805 | +0.20(+0.16%) |
Dec 14, 2009 | 120.20 | 124.20 | 118.20 | 123.40 | 11,132 | +2.20(+1.82%) |
Dec 11, 2009 | 116.80 | 121.20 | 116.00 | 121.20 | 11,782 | +5.40(+4.66%) |
Dec 10, 2009 | 117.00 | 117.60 | 115.00 | 115.80 | 33,965 | -0.40(-0.34%) |
Dec 09, 2009 | 116.40 | 117.80 | 115.20 | 116.20 | 18,417 | -0.20(-0.17%) |
Dec 08, 2009 | 117.40 | 118.00 | 114.40 | 116.40 | 16,059 | -2.00(-1.69%) |
Dec 07, 2009 | 118.60 | 120.60 | 117.80 | 118.40 | 8,559 | -1.20(-1.00%) |
Dec 04, 2009 | 122.60 | 123.80 | 117.80 | 119.60 | 19,944 | -0.40(-0.33%) |
Dec 03, 2009 | 126.80 | 131.60 | 120.00 | 120.00 | 33,378 | +3.40(+2.92%) |
Dec 02, 2009 | 115.80 | 117.20 | 114.00 | 116.60 | 13,041 | +0.60(+0.52%) |
Dec 01, 2009 | 112.60 | 116.40 | 112.60 | 116.00 | 11,476 | +4.40(+3.94%) |
Nov 30, 2009 | 110.20 | 111.80 | 108.31 | 111.60 | 16,839 | +1.60(+1.45%) |
Nov 27, 2009 | 112.20 | 113.20 | 110.00 | 110.00 | 8,091 | -2.80(-2.48%) |
Nov 25, 2009 | 114.80 | 116.80 | 112.20 | 112.80 | 7,064 | -2.00(-1.74%) |
Nov 24, 2009 | 117.60 | 118.80 | 113.60 | 114.80 | 14,219 | -3.80(-3.20%) |
Nov 23, 2009 | 115.20 | 120.60 | 115.00 | 118.60 | 15,946 | +5.20(+4.59%) |
Nov 20, 2009 | 110.60 | 113.80 | 110.60 | 113.40 | 9,959 | +1.80(+1.61%) |
Nov 19, 2009 | 112.20 | 112.80 | 110.00 | 111.60 | 19,253 | -2.40(-2.11%) |
Nov 18, 2009 | 113.40 | 115.20 | 110.60 | 114.00 | 24,955 | -1.00(-0.87%) |
Nov 17, 2009 | 118.00 | 118.60 | 113.80 | 115.00 | 40,060 | -4.40(-3.69%) |
Nov 16, 2009 | 124.40 | 125.00 | 114.80 | 119.40 | 68,321 | -7.40(-5.84%) |
Nov 13, 2009 | 127.00 | 129.00 | 125.36 | 126.80 | 24,042 | -1.20(-0.94%) |
Nov 12, 2009 | 136.40 | 137.00 | 127.20 | 128.00 | 15,831 | -8.00(-5.88%) |
Nov 11, 2009 | 138.40 | 138.80 | 133.00 | 136.00 | 12,718 | -0.80(-0.58%) |
Nov 10, 2009 | 139.00 | 139.80 | 136.00 | 136.80 | 8,860 | -2.60(-1.87%) |
Nov 09, 2009 | 137.60 | 140.20 | 136.84 | 139.40 | 11,469 | +1.60(+1.16%) |
Nov 06, 2009 | 135.20 | 138.80 | 135.00 | 137.80 | 6,860 | +1.20(+0.88%) |
Nov 05, 2009 | 128.40 | 136.80 | 128.00 | 136.60 | 22,493 | +9.20(+7.22%) |
Nov 04, 2009 | 132.60 | 133.60 | 127.40 | 127.40 | 6,388 | -5.00(-3.78%) |
Nov 03, 2009 | 129.00 | 133.80 | 128.00 | 132.40 | 11,678 | +2.00(+1.53%) |
Nov 02, 2009 | 135.80 | 138.40 | 126.40 | 130.40 | 19,724 | -5.00(-3.69%) |
Oct 30, 2009 | 138.80 | 142.00 | 132.80 | 135.40 | 12,246 | -4.00(-2.87%) |
Oct 29, 2009 | 136.20 | 140.00 | 133.40 | 139.40 | 9,029 | +3.80(+2.80%) |
Oct 28, 2009 | 138.60 | 140.00 | 135.60 | 135.60 | 10,176 | -3.20(-2.31%) |
Oct 27, 2009 | 139.60 | 142.00 | 138.80 | 138.80 | 16,577 | -1.00(-0.72%) |
Oct 26, 2009 | 140.60 | 144.80 | 139.20 | 139.80 | 20,261 | -0.20(-0.14%) |
Oct 23, 2009 | 142.00 | 145.20 | 140.00 | 140.00 | 14,926 | -3.20(-2.23%) |
Oct 22, 2009 | 142.80 | 145.60 | 141.42 | 143.20 | 11,196 | +0.60(+0.42%) |
Oct 21, 2009 | 145.80 | 148.20 | 142.02 | 142.60 | 28,773 | -4.00(-2.73%) |
Oct 20, 2009 | 146.00 | 156.20 | 145.00 | 146.60 | 15,080 | -6.40(-4.18%) |
Oct 19, 2009 | 155.40 | 157.80 | 152.40 | 153.00 | 10,590 | -2.40(-1.54%) |
Oct 16, 2009 | 158.60 | 158.60 | 154.20 | 155.40 | 10,861 | -4.00(-2.51%) |
Oct 15, 2009 | 158.00 | 160.20 | 154.80 | 159.40 | 11,577 | +0.00(+0.00%) |
Oct 14, 2009 | 158.00 | 160.00 | 158.00 | 159.40 | 8,042 | +2.80(+1.79%) |
Oct 13, 2009 | 155.20 | 158.60 | 155.00 | 156.60 | 10,819 | +1.60(+1.03%) |
Oct 12, 2009 | 160.60 | 161.40 | 155.00 | 155.00 | 10,765 | -4.40(-2.76%) |
Oct 09, 2009 | 158.80 | 161.80 | 158.00 | 159.40 | 5,991 | +1.00(+0.63%) |
Oct 08, 2009 | 160.20 | 163.00 | 158.40 | 158.40 | 8,999 | -1.20(-0.75%) |
Oct 07, 2009 | 160.00 | 161.60 | 156.00 | 159.60 | 9,309 | -0.60(-0.37%) |
Oct 06, 2009 | 165.40 | 166.60 | 158.20 | 160.20 | 27,977 | -3.80(-2.32%) |
Oct 05, 2009 | 163.60 | 165.40 | 160.00 | 164.00 | 13,385 | +2.60(+1.61%) |
Oct 02, 2009 | 158.00 | 164.00 | 155.20 | 161.40 | 22,494 | +9.20(+6.04%) |