Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 148.28 | 149.96 | 147.27 | 149.47 | 248,598 | +0.38(+0.25%) |
Nov 27, 2009 | 146.55 | 149.42 | 146.55 | 149.09 | 99,301 | +0.54(+0.36%) |
Nov 25, 2009 | 151.34 | 151.35 | 146.64 | 148.56 | 169,515 | +1.48(+1.00%) |
Nov 24, 2009 | 145.05 | 148.22 | 143.46 | 147.08 | 165,998 | +2.00(+1.38%) |
Nov 23, 2009 | 144.17 | 147.29 | 142.68 | 145.07 | 203,033 | +1.28(+0.89%) |
Nov 20, 2009 | 144.78 | 144.78 | 142.83 | 143.79 | 383,467 | -1.57(-1.08%) |
Nov 19, 2009 | 147.78 | 148.81 | 144.22 | 145.37 | 237,770 | -3.09(-2.08%) |
Nov 18, 2009 | 151.42 | 151.81 | 148.35 | 148.46 | 250,190 | -2.80(-1.85%) |
Nov 17, 2009 | 149.55 | 151.26 | 149.30 | 151.26 | 180,875 | +0.80(+0.53%) |
Nov 16, 2009 | 147.75 | 151.29 | 147.32 | 150.46 | 267,169 | +3.55(+2.42%) |
Nov 13, 2009 | 145.80 | 147.72 | 145.12 | 146.91 | 131,964 | +1.75(+1.20%) |
Nov 12, 2009 | 146.06 | 147.22 | 144.73 | 145.16 | 141,146 | -0.93(-0.64%) |
Nov 11, 2009 | 145.35 | 148.22 | 145.35 | 146.10 | 244,643 | -1.38(-0.93%) |
Nov 10, 2009 | 148.62 | 150.62 | 146.98 | 147.47 | 238,893 | -2.19(-1.47%) |
Nov 09, 2009 | 151.78 | 151.79 | 144.07 | 149.67 | 511,835 | -1.56(-1.03%) |
Nov 06, 2009 | 152.01 | 153.81 | 150.52 | 151.23 | 199,310 | -0.79(-0.52%) |
Nov 05, 2009 | 152.88 | 152.88 | 150.35 | 152.02 | 260,934 | +1.75(+1.16%) |
Nov 04, 2009 | 154.40 | 154.40 | 148.63 | 150.27 | 583,409 | -4.47(-2.89%) |
Nov 03, 2009 | 152.88 | 154.87 | 151.96 | 154.74 | 185,087 | +0.76(+0.50%) |
Nov 02, 2009 | 155.15 | 155.78 | 153.07 | 153.97 | 209,056 | +0.36(+0.24%) |
Oct 30, 2009 | 153.22 | 156.44 | 152.75 | 153.61 | 285,980 | +0.86(+0.56%) |
Oct 29, 2009 | 162.72 | 163.47 | 151.95 | 152.75 | 679,546 | -7.58(-4.73%) |
Oct 28, 2009 | 162.73 | 164.38 | 158.93 | 160.32 | 361,137 | -5.20(-3.14%) |
Oct 27, 2009 | 165.41 | 167.61 | 163.92 | 165.52 | 169,994 | +1.02(+0.62%) |
Oct 26, 2009 | 172.99 | 172.99 | 163.87 | 164.50 | 88,876 | -2.72(-1.62%) |
Oct 23, 2009 | 167.77 | 170.00 | 166.63 | 167.22 | 72,670 | -0.80(-0.47%) |
Oct 22, 2009 | 166.65 | 168.53 | 162.39 | 168.01 | 192,485 | +0.45(+0.27%) |
Oct 21, 2009 | 172.92 | 175.03 | 167.48 | 167.57 | 186,858 | -6.56(-3.77%) |
Oct 20, 2009 | 171.83 | 175.10 | 167.02 | 174.13 | 130,190 | +2.67(+1.56%) |
Oct 19, 2009 | 169.87 | 174.82 | 168.05 | 171.46 | 132,666 | +1.16(+0.68%) |
Oct 16, 2009 | 171.15 | 171.77 | 168.92 | 170.29 | 65,576 | -1.92(-1.12%) |
Oct 15, 2009 | 170.56 | 172.91 | 170.45 | 172.21 | 114,268 | +1.68(+0.99%) |
Oct 14, 2009 | 169.34 | 170.88 | 165.74 | 170.53 | 109,618 | +2.28(+1.36%) |
Oct 13, 2009 | 167.01 | 169.64 | 165.79 | 168.25 | 120,342 | +0.54(+0.32%) |
Oct 12, 2009 | 169.67 | 170.00 | 167.04 | 167.71 | 80,956 | -1.18(-0.70%) |
Oct 09, 2009 | 166.85 | 169.10 | 166.50 | 168.89 | 78,507 | +1.57(+0.94%) |
Oct 08, 2009 | 164.60 | 168.04 | 164.01 | 167.32 | 255,403 | +3.03(+1.84%) |
Oct 07, 2009 | 162.03 | 164.91 | 161.47 | 164.30 | 150,381 | +1.60(+0.99%) |
Oct 06, 2009 | 161.46 | 163.85 | 159.89 | 162.69 | 95,812 | +2.25(+1.40%) |
Oct 05, 2009 | 160.26 | 161.20 | 158.86 | 160.44 | 119,968 | +0.13(+0.08%) |
Oct 02, 2009 | 161.75 | 164.71 | 160.16 | 160.32 | 164,988 | -2.38(-1.47%) |
Oct 01, 2009 | 165.00 | 165.00 | 162.26 | 162.70 | 192,485 | -2.04(-1.24%) |
Sep 30, 2009 | 165.95 | 166.82 | 163.21 | 164.74 | 189,718 | -1.08(-0.65%) |
Sep 29, 2009 | 160.97 | 167.27 | 160.29 | 165.82 | 274,139 | +5.39(+3.36%) |
Sep 28, 2009 | 159.26 | 161.51 | 158.51 | 160.43 | 116,620 | +1.01(+0.63%) |
Sep 25, 2009 | 161.31 | 161.89 | 156.04 | 159.42 | 196,984 | -1.51(-0.94%) |
Sep 24, 2009 | 161.88 | 163.82 | 159.20 | 160.93 | 86,476 | -0.91(-0.56%) |
Sep 23, 2009 | 166.12 | 166.48 | 161.84 | 161.84 | 201,300 | -4.66(-2.80%) |
Sep 22, 2009 | 163.43 | 167.11 | 161.72 | 166.49 | 316,317 | -1.24(-0.74%) |
Sep 21, 2009 | 153.63 | 169.52 | 153.63 | 167.73 | 491,225 | +13.34(+8.64%) |
Sep 18, 2009 | 151.36 | 156.28 | 151.36 | 154.39 | 271,769 | -0.59(-0.38%) |
Sep 17, 2009 | 154.08 | 155.91 | 153.75 | 154.98 | 203,780 | +1.23(+0.80%) |
Sep 16, 2009 | 153.04 | 153.78 | 151.79 | 153.75 | 127,488 | +0.43(+0.28%) |
Sep 15, 2009 | 152.27 | 154.75 | 152.27 | 153.32 | 275,879 | +1.02(+0.67%) |
Sep 14, 2009 | 153.56 | 154.88 | 151.15 | 152.30 | 239,349 | -1.28(-0.83%) |
Sep 11, 2009 | 157.23 | 157.45 | 153.26 | 153.58 | 160,111 | -3.98(-2.53%) |
Sep 10, 2009 | 156.30 | 161.20 | 156.30 | 157.56 | 127,057 | +1.23(+0.79%) |
Sep 09, 2009 | 156.12 | 157.33 | 155.37 | 156.33 | 124,173 | +0.65(+0.42%) |
Sep 08, 2009 | 155.24 | 156.18 | 154.40 | 155.68 | 98,169 | -0.20(-0.13%) |
Sep 04, 2009 | 157.49 | 157.49 | 154.71 | 155.87 | 74,812 | -1.41(-0.89%) |
Sep 03, 2009 | 155.04 | 157.37 | 153.41 | 157.28 | 179,514 | +2.70(+1.75%) |
Sep 02, 2009 | 156.58 | 158.94 | 154.50 | 154.58 | 151,698 | -2.40(-1.53%) |