Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 152.40 | 153.60 | 148.40 | 150.00 | 10,748 | -2.00(-1.32%) |
Sep 29, 2009 | 155.40 | 155.40 | 151.40 | 152.00 | 10,233 | -3.40(-2.19%) |
Sep 28, 2009 | 146.40 | 157.60 | 146.00 | 155.40 | 17,534 | +10.20(+7.02%) |
Sep 25, 2009 | 147.20 | 147.80 | 140.00 | 145.20 | 18,503 | -2.00(-1.36%) |
Sep 24, 2009 | 148.80 | 149.40 | 145.40 | 147.20 | 10,574 | -0.60(-0.41%) |
Sep 23, 2009 | 149.80 | 151.20 | 147.20 | 147.80 | 8,213 | -1.80(-1.20%) |
Sep 22, 2009 | 151.40 | 153.20 | 149.20 | 149.60 | 4,500 | -1.20(-0.80%) |
Sep 21, 2009 | 152.80 | 155.60 | 149.40 | 150.80 | 6,487 | -3.00(-1.95%) |
Sep 18, 2009 | 153.80 | 156.80 | 151.80 | 153.80 | 13,600 | +0.60(+0.39%) |
Sep 17, 2009 | 154.40 | 156.20 | 151.80 | 153.20 | 5,596 | -1.80(-1.16%) |
Sep 16, 2009 | 155.20 | 156.70 | 153.20 | 155.00 | 5,833 | -0.20(-0.13%) |
Sep 15, 2009 | 155.00 | 157.00 | 152.80 | 155.20 | 6,049 | -0.60(-0.39%) |
Sep 14, 2009 | 152.40 | 158.20 | 152.20 | 155.80 | 6,396 | +2.20(+1.43%) |
Sep 11, 2009 | 154.20 | 157.20 | 153.00 | 153.60 | 4,738 | -0.80(-0.52%) |
Sep 10, 2009 | 151.80 | 156.60 | 151.80 | 154.40 | 7,286 | +3.00(+1.98%) |
Sep 09, 2009 | 151.80 | 152.00 | 149.20 | 151.40 | 10,746 | -0.40(-0.26%) |
Sep 08, 2009 | 153.00 | 156.80 | 150.80 | 151.80 | 7,693 | -0.80(-0.52%) |
Sep 04, 2009 | 150.00 | 153.00 | 148.00 | 152.60 | 9,383 | +2.60(+1.73%) |
Sep 03, 2009 | 150.00 | 151.40 | 146.00 | 150.00 | 20,064 | +0.00(+0.00%) |
Sep 02, 2009 | 158.20 | 158.20 | 145.00 | 150.00 | 40,050 | -28.00(-15.73%) |
Sep 01, 2009 | 178.60 | 185.00 | 171.80 | 178.00 | 17,242 | -0.80(-0.45%) |
Aug 31, 2009 | 181.40 | 182.00 | 178.20 | 178.80 | 12,177 | -1.20(-0.67%) |
Aug 28, 2009 | 192.20 | 195.00 | 179.20 | 180.00 | 10,472 | -10.40(-5.46%) |
Aug 27, 2009 | 187.20 | 192.20 | 183.00 | 190.40 | 5,231 | +5.80(+3.14%) |
Aug 26, 2009 | 183.20 | 185.40 | 181.60 | 184.60 | 4,746 | +1.80(+0.98%) |
Aug 25, 2009 | 183.00 | 186.60 | 182.00 | 182.80 | 5,389 | +1.20(+0.66%) |
Aug 24, 2009 | 184.20 | 186.40 | 180.00 | 181.60 | 3,745 | -1.60(-0.87%) |
Aug 21, 2009 | 183.00 | 186.80 | 180.00 | 183.20 | 10,010 | +3.00(+1.66%) |
Aug 20, 2009 | 181.00 | 182.20 | 179.80 | 180.20 | 4,270 | -1.60(-0.88%) |
Aug 19, 2009 | 174.20 | 182.00 | 172.80 | 181.80 | 7,426 | +6.00(+3.41%) |
Aug 18, 2009 | 179.60 | 181.00 | 175.00 | 175.80 | 6,554 | -2.20(-1.24%) |
Aug 17, 2009 | 181.00 | 182.00 | 175.20 | 178.00 | 8,883 | -5.20(-2.84%) |
Aug 14, 2009 | 192.60 | 194.00 | 181.20 | 183.20 | 8,150 | -9.40(-4.88%) |
Aug 13, 2009 | 193.40 | 196.00 | 190.80 | 192.60 | 5,301 | -3.00(-1.53%) |
Aug 12, 2009 | 193.80 | 197.10 | 193.60 | 195.60 | 9,134 | +2.60(+1.35%) |
Aug 11, 2009 | 195.40 | 197.80 | 193.00 | 193.00 | 7,277 | -2.80(-1.43%) |
Aug 10, 2009 | 192.60 | 199.60 | 192.60 | 195.80 | 8,078 | +2.60(+1.35%) |
Aug 07, 2009 | 192.20 | 197.60 | 189.80 | 193.20 | 9,535 | +4.40(+2.33%) |
Aug 06, 2009 | 187.80 | 191.80 | 185.00 | 188.80 | 11,429 | +1.00(+0.53%) |
Aug 05, 2009 | 191.20 | 197.40 | 185.80 | 187.80 | 11,734 | -9.20(-4.67%) |
Aug 04, 2009 | 185.60 | 197.60 | 185.40 | 197.00 | 11,319 | +9.60(+5.12%) |
Aug 03, 2009 | 181.00 | 188.00 | 181.00 | 187.40 | 14,258 | +4.40(+2.40%) |
Jul 31, 2009 | 182.80 | 185.80 | 182.20 | 183.00 | 4,818 | -1.60(-0.87%) |
Jul 30, 2009 | 183.80 | 185.80 | 182.60 | 184.60 | 7,307 | +1.60(+0.87%) |
Jul 29, 2009 | 179.60 | 184.00 | 179.60 | 183.00 | 7,261 | +1.40(+0.77%) |
Jul 28, 2009 | 178.20 | 181.60 | 177.80 | 181.60 | 4,551 | +1.60(+0.89%) |
Jul 27, 2009 | 178.40 | 181.00 | 177.80 | 180.00 | 5,635 | -0.20(-0.11%) |
Jul 24, 2009 | 177.20 | 182.60 | 174.20 | 180.20 | 8,562 | +2.20(+1.24%) |
Jul 23, 2009 | 170.00 | 181.00 | 169.20 | 178.00 | 13,011 | +7.40(+4.34%) |
Jul 22, 2009 | 165.20 | 172.00 | 163.20 | 170.60 | 10,533 | +4.40(+2.65%) |
Jul 21, 2009 | 164.80 | 167.40 | 163.00 | 166.20 | 4,221 | +2.00(+1.22%) |
Jul 20, 2009 | 163.60 | 166.00 | 160.20 | 164.20 | 3,932 | +1.00(+0.61%) |
Jul 17, 2009 | 169.20 | 169.20 | 159.80 | 163.20 | 6,757 | -5.60(-3.32%) |
Jul 16, 2009 | 166.20 | 169.40 | 165.20 | 168.80 | 4,717 | +2.20(+1.32%) |
Jul 15, 2009 | 161.60 | 167.40 | 159.80 | 166.60 | 9,837 | +6.60(+4.12%) |
Jul 14, 2009 | 159.00 | 161.40 | 154.60 | 160.00 | 20,992 | +1.40(+0.88%) |
Jul 13, 2009 | 157.80 | 158.80 | 155.00 | 158.60 | 9,091 | +2.60(+1.67%) |
Jul 10, 2009 | 152.00 | 156.00 | 151.60 | 156.00 | 5,527 | +2.60(+1.69%) |
Jul 09, 2009 | 158.00 | 158.00 | 152.40 | 153.40 | 6,363 | -3.80(-2.42%) |
Jul 08, 2009 | 156.00 | 162.60 | 151.00 | 157.20 | 10,002 | +1.40(+0.90%) |
Jul 07, 2009 | 149.40 | 157.60 | 147.20 | 155.80 | 17,978 | +6.40(+4.28%) |
Jul 06, 2009 | 156.80 | 160.40 | 148.20 | 149.40 | 9,619 | -7.60(-4.84%) |
Jul 02, 2009 | 163.20 | 165.60 | 155.61 | 157.00 | 6,295 | -8.40(-5.08%) |