Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 163.90 | 159.91 | 159.91 | 159.91 | 377,972 | -3.49(-2.14%) |
Dec 30, 2009 | 165.07 | 165.13 | 163.19 | 163.40 | 241,749 | -1.12(-0.68%) |
Dec 29, 2009 | 165.07 | 166.43 | 164.40 | 164.52 | 482,378 | -0.32(-0.20%) |
Dec 28, 2009 | 165.28 | 165.28 | 163.71 | 164.85 | 310,889 | -0.19(-0.12%) |
Dec 24, 2009 | 163.99 | 165.58 | 163.99 | 165.04 | 112,106 | +0.67(+0.41%) |
Dec 23, 2009 | 164.83 | 165.52 | 163.81 | 164.37 | 277,598 | -0.46(-0.28%) |
Dec 22, 2009 | 165.75 | 166.26 | 164.17 | 164.83 | 323,668 | +0.38(+0.23%) |
Dec 21, 2009 | 164.87 | 165.88 | 163.88 | 164.45 | 376,658 | -0.01(-0.01%) |
Dec 18, 2009 | 162.05 | 165.06 | 161.47 | 164.46 | 1,275,570 | +2.69(+1.66%) |
Dec 17, 2009 | 160.29 | 163.20 | 159.64 | 161.77 | 515,786 | +3.38(+2.13%) |
Dec 16, 2009 | 157.36 | 162.24 | 157.36 | 158.40 | 587,903 | +2.12(+1.36%) |
Dec 15, 2009 | 156.16 | 156.67 | 154.07 | 156.27 | 545,331 | +0.52(+0.33%) |
Dec 14, 2009 | 155.13 | 155.76 | 154.76 | 155.76 | 227,230 | +0.11(+0.07%) |
Dec 11, 2009 | 156.70 | 157.24 | 155.11 | 155.65 | 275,022 | -1.05(-0.67%) |
Dec 10, 2009 | 156.07 | 158.40 | 156.07 | 156.69 | 282,348 | +0.36(+0.23%) |
Dec 09, 2009 | 154.60 | 156.67 | 152.92 | 156.33 | 332,440 | +2.16(+1.40%) |
Dec 08, 2009 | 151.51 | 155.38 | 151.16 | 154.17 | 454,505 | +1.61(+1.06%) |
Dec 07, 2009 | 153.33 | 155.58 | 151.51 | 152.56 | 796,152 | -1.35(-0.88%) |
Dec 04, 2009 | 157.71 | 157.71 | 148.96 | 153.91 | 1,278,387 | -1.04(-0.67%) |
Dec 03, 2009 | 156.66 | 157.37 | 154.42 | 154.95 | 397,938 | -1.87(-1.19%) |
Dec 02, 2009 | 156.33 | 157.88 | 155.82 | 156.82 | 316,550 | +0.67(+0.43%) |
Dec 01, 2009 | 156.99 | 158.31 | 154.88 | 156.15 | 373,944 | -0.23(-0.15%) |
Nov 30, 2009 | 153.88 | 156.46 | 153.04 | 156.38 | 518,379 | +4.06(+2.66%) |
Nov 27, 2009 | 152.21 | 155.63 | 152.16 | 152.33 | 241,979 | -6.31(-3.98%) |
Nov 25, 2009 | 156.85 | 159.38 | 156.85 | 158.64 | 298,769 | +0.80(+0.51%) |
Nov 24, 2009 | 157.04 | 158.15 | 155.16 | 157.84 | 331,364 | +0.55(+0.35%) |
Nov 23, 2009 | 156.56 | 158.75 | 155.72 | 157.29 | 344,004 | +1.88(+1.21%) |
Nov 20, 2009 | 157.71 | 158.26 | 155.20 | 155.41 | 387,881 | -3.76(-2.36%) |
Nov 19, 2009 | 161.60 | 162.27 | 157.63 | 159.17 | 261,913 | -3.22(-1.98%) |
Nov 18, 2009 | 165.07 | 165.07 | 160.53 | 162.39 | 232,247 | -2.21(-1.34%) |
Nov 17, 2009 | 164.59 | 165.63 | 162.93 | 164.60 | 325,593 | +0.04(+0.02%) |
Nov 16, 2009 | 161.14 | 165.41 | 161.14 | 164.56 | 343,914 | +4.03(+2.51%) |
Nov 13, 2009 | 159.22 | 161.00 | 158.10 | 160.53 | 184,272 | +1.27(+0.80%) |
Nov 12, 2009 | 159.70 | 161.27 | 158.55 | 159.26 | 349,035 | -1.38(-0.86%) |
Nov 11, 2009 | 159.75 | 162.07 | 159.53 | 160.64 | 495,249 | +0.81(+0.51%) |
Nov 10, 2009 | 162.56 | 163.00 | 159.63 | 159.83 | 396,943 | -2.35(-1.45%) |
Nov 09, 2009 | 157.40 | 163.63 | 157.16 | 162.18 | 630,654 | +5.50(+3.51%) |
Nov 06, 2009 | 155.21 | 158.13 | 154.66 | 156.68 | 249,935 | +0.62(+0.40%) |
Nov 05, 2009 | 152.01 | 156.10 | 151.96 | 156.06 | 215,168 | +4.31(+2.84%) |
Nov 04, 2009 | 152.90 | 154.66 | 151.29 | 151.75 | 252,676 | -0.47(-0.31%) |
Nov 03, 2009 | 150.54 | 152.41 | 148.84 | 152.22 | 367,566 | +0.22(+0.15%) |
Nov 02, 2009 | 149.46 | 152.73 | 148.83 | 152.00 | 623,338 | +2.91(+1.95%) |
Oct 30, 2009 | 154.54 | 154.54 | 147.75 | 149.09 | 601,077 | -6.04(-3.89%) |
Oct 29, 2009 | 154.07 | 155.47 | 152.99 | 155.13 | 497,536 | +2.51(+1.64%) |
Oct 28, 2009 | 153.32 | 156.85 | 151.51 | 152.62 | 666,070 | -0.19(-0.13%) |
Oct 27, 2009 | 155.85 | 156.98 | 152.25 | 152.82 | 373,028 | -4.19(-2.67%) |
Oct 26, 2009 | 160.51 | 160.82 | 156.22 | 157.01 | 374,353 | -2.21(-1.39%) |
Oct 23, 2009 | 159.96 | 161.11 | 158.57 | 159.22 | 426,985 | -1.79(-1.11%) |
Oct 22, 2009 | 160.74 | 161.98 | 157.82 | 161.01 | 414,375 | -0.01(-0.00%) |
Oct 21, 2009 | 161.32 | 163.75 | 160.49 | 161.02 | 697,474 | -1.92(-1.18%) |
Oct 20, 2009 | 161.89 | 163.14 | 161.45 | 162.94 | 1,069,567 | +4.25(+2.68%) |
Oct 19, 2009 | 158.12 | 161.09 | 157.34 | 158.69 | 749,092 | +3.36(+2.16%) |
Oct 16, 2009 | 154.61 | 156.41 | 153.42 | 155.33 | 266,118 | -0.42(-0.27%) |
Oct 15, 2009 | 154.84 | 156.92 | 153.99 | 155.75 | 419,639 | +0.07(+0.04%) |
Oct 14, 2009 | 149.10 | 156.33 | 148.86 | 155.68 | 746,804 | +8.45(+5.74%) |
Oct 13, 2009 | 149.33 | 149.37 | 146.45 | 147.23 | 331,695 | -2.71(-1.81%) |
Oct 12, 2009 | 149.51 | 150.47 | 148.80 | 149.94 | 480,258 | +0.81(+0.55%) |
Oct 09, 2009 | 147.72 | 149.57 | 147.05 | 149.13 | 466,477 | +1.85(+1.26%) |
Oct 08, 2009 | 148.00 | 149.62 | 146.83 | 147.28 | 462,261 | +0.25(+0.17%) |
Oct 07, 2009 | 147.38 | 147.65 | 145.02 | 147.03 | 471,926 | +0.27(+0.18%) |
Oct 06, 2009 | 148.74 | 150.86 | 144.83 | 146.76 | 811,397 | +0.01(+0.00%) |
Oct 05, 2009 | 143.49 | 146.87 | 142.56 | 146.76 | 507,665 | +4.25(+2.98%) |
Oct 02, 2009 | 142.72 | 146.02 | 141.87 | 142.51 | 528,911 | -1.29(-0.90%) |