Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 131.03 | 132.25 | 132.25 | 132.25 | 8,173,311 | +1.68(+1.28%) |
Dec 30, 2009 | 128.50 | 131.02 | 128.21 | 130.57 | 7,655,632 | +2.02(+1.57%) |
Dec 29, 2009 | 128.85 | 129.39 | 127.83 | 128.55 | 6,657,807 | +0.04(+0.03%) |
Dec 28, 2009 | 128.53 | 129.79 | 128.03 | 128.50 | 4,578,244 | +0.07(+0.06%) |
Dec 24, 2009 | 128.45 | 129.16 | 127.91 | 128.43 | 2,372,171 | +0.27(+0.21%) |
Dec 23, 2009 | 129.28 | 129.86 | 127.98 | 128.16 | 5,173,954 | -0.76(-0.59%) |
Dec 22, 2009 | 129.63 | 130.26 | 128.85 | 128.92 | 5,350,334 | -1.32(-1.01%) |
Dec 21, 2009 | 128.29 | 130.61 | 128.00 | 130.24 | 11,991,002 | +2.42(+1.89%) |
Dec 18, 2009 | 126.74 | 127.97 | 125.48 | 127.82 | 11,098,605 | +1.77(+1.41%) |
Dec 17, 2009 | 127.13 | 128.16 | 125.97 | 126.05 | 11,427,265 | -3.59(-2.77%) |
Dec 16, 2009 | 128.34 | 129.93 | 127.73 | 129.64 | 11,043,846 | +2.17(+1.70%) |
Dec 15, 2009 | 129.09 | 130.02 | 126.97 | 127.47 | 9,626,151 | -2.63(-2.02%) |
Dec 14, 2009 | 130.40 | 130.41 | 128.34 | 130.10 | 8,493,810 | +0.08(+0.06%) |
Dec 11, 2009 | 131.23 | 131.55 | 129.57 | 130.02 | 8,208,611 | -0.57(-0.44%) |
Dec 10, 2009 | 130.56 | 131.54 | 128.58 | 130.59 | 15,232,241 | +0.23(+0.17%) |
Dec 09, 2009 | 126.99 | 130.84 | 125.89 | 130.37 | 14,012,915 | +3.60(+2.84%) |
Dec 08, 2009 | 127.77 | 128.53 | 126.14 | 126.76 | 14,929,788 | -1.57(-1.23%) |
Dec 07, 2009 | 130.43 | 131.09 | 128.27 | 128.34 | 8,495,944 | -2.66(-2.03%) |
Dec 04, 2009 | 131.19 | 131.43 | 128.09 | 130.99 | 13,290,319 | +2.30(+1.79%) |
Dec 03, 2009 | 131.55 | 132.47 | 128.41 | 128.69 | 10,239,816 | -1.85(-1.42%) |
Dec 02, 2009 | 131.31 | 131.44 | 129.68 | 130.54 | 9,555,731 | -0.76(-0.58%) |
Dec 01, 2009 | 134.13 | 134.19 | 130.86 | 131.30 | 17,222,210 | -1.59(-1.20%) |
Nov 30, 2009 | 129.60 | 133.15 | 129.06 | 132.89 | 13,659,839 | +4.31(+3.35%) |
Nov 27, 2009 | 128.67 | 130.26 | 127.84 | 128.58 | 8,787,905 | -3.73(-2.82%) |
Nov 25, 2009 | 134.70 | 134.80 | 131.63 | 132.31 | 8,917,607 | -1.73(-1.29%) |
Nov 24, 2009 | 134.44 | 134.72 | 133.37 | 134.04 | 7,850,106 | -0.68(-0.51%) |
Nov 23, 2009 | 134.46 | 136.00 | 134.13 | 134.72 | 10,124,317 | +1.56(+1.17%) |
Nov 20, 2009 | 134.25 | 135.06 | 133.16 | 133.16 | 11,267,570 | -2.21(-1.63%) |
Nov 19, 2009 | 137.49 | 138.01 | 134.27 | 135.37 | 11,353,913 | -3.19(-2.30%) |
Nov 18, 2009 | 138.22 | 138.99 | 137.08 | 138.56 | 7,607,952 | +0.23(+0.17%) |
Nov 17, 2009 | 138.64 | 139.62 | 137.46 | 138.32 | 9,805,977 | -0.51(-0.37%) |
Nov 16, 2009 | 139.41 | 140.50 | 138.19 | 138.83 | 11,169,319 | +0.38(+0.28%) |
Nov 13, 2009 | 138.84 | 139.87 | 137.57 | 138.45 | 9,751,339 | -1.35(-0.96%) |
Nov 12, 2009 | 140.75 | 142.11 | 139.25 | 139.80 | 9,439,905 | -1.07(-0.76%) |
Nov 11, 2009 | 139.44 | 141.64 | 139.38 | 140.87 | 10,453,516 | +2.62(+1.89%) |
Nov 10, 2009 | 138.17 | 139.22 | 137.32 | 138.25 | 9,249,340 | -0.05(-0.03%) |
Nov 09, 2009 | 136.04 | 138.44 | 135.90 | 138.30 | 13,189,323 | +3.75(+2.79%) |
Nov 06, 2009 | 134.69 | 136.25 | 133.94 | 134.55 | 8,014,502 | -0.16(-0.12%) |
Nov 05, 2009 | 133.92 | 135.90 | 132.53 | 134.71 | 11,499,441 | +1.95(+1.47%) |
Nov 04, 2009 | 135.87 | 136.76 | 132.39 | 132.76 | 14,227,135 | -1.65(-1.23%) |
Nov 03, 2009 | 132.35 | 134.84 | 132.17 | 134.41 | 14,235,601 | +0.73(+0.55%) |
Nov 02, 2009 | 134.40 | 135.79 | 129.47 | 133.69 | 20,173,488 | +0.40(+0.30%) |
Oct 30, 2009 | 138.81 | 139.12 | 132.90 | 133.29 | 17,012,266 | -6.59(-4.71%) |
Oct 29, 2009 | 136.73 | 139.87 | 135.85 | 139.87 | 11,915,622 | +5.03(+3.73%) |
Oct 28, 2009 | 139.35 | 139.73 | 134.46 | 134.84 | 17,346,176 | -5.05(-3.61%) |
Oct 27, 2009 | 140.40 | 141.06 | 138.95 | 139.90 | 13,412,968 | -0.60(-0.42%) |
Oct 26, 2009 | 141.39 | 142.91 | 139.28 | 140.49 | 12,035,990 | -0.78(-0.55%) |
Oct 23, 2009 | 141.45 | 141.64 | 140.23 | 141.27 | 11,773,934 | -2.61(-1.81%) |
Oct 22, 2009 | 141.02 | 144.07 | 140.64 | 143.88 | 13,617,861 | +3.47(+2.47%) |
Oct 21, 2009 | 145.06 | 145.29 | 140.28 | 140.41 | 15,013,357 | -4.46(-3.08%) |
Oct 20, 2009 | 144.96 | 145.10 | 144.17 | 144.87 | 9,431,628 | -0.42(-0.29%) |
Oct 19, 2009 | 144.78 | 146.31 | 143.34 | 145.29 | 9,550,461 | +0.89(+0.61%) |
Oct 16, 2009 | 146.21 | 146.98 | 143.63 | 144.41 | 16,284,233 | -3.34(-2.26%) |
Oct 15, 2009 | 150.60 | 149.49 | 146.63 | 147.75 | 22,769,298 | -2.86(-1.90%) |
Oct 14, 2009 | 150.06 | 151.64 | 149.13 | 150.60 | 20,146,830 | +3.96(+2.70%) |
Oct 13, 2009 | 146.01 | 147.10 | 144.98 | 146.65 | 15,269,616 | -2.29(-1.54%) |
Oct 12, 2009 | 148.48 | 149.52 | 147.91 | 148.94 | 7,902,118 | +0.67(+0.45%) |
Oct 09, 2009 | 147.82 | 148.62 | 147.19 | 148.27 | 8,338,616 | +0.89(+0.60%) |
Oct 08, 2009 | 150.30 | 150.52 | 146.95 | 147.38 | 15,278,186 | -1.81(-1.21%) |
Oct 07, 2009 | 146.09 | 149.27 | 145.69 | 149.19 | 13,507,556 | +2.74(+1.87%) |
Oct 06, 2009 | 147.61 | 148.38 | 144.59 | 146.45 | 17,771,380 | +0.40(+0.27%) |
Oct 05, 2009 | 141.59 | 146.19 | 141.42 | 146.05 | 12,092,058 | +5.37(+3.82%) |
Oct 02, 2009 | 138.21 | 141.82 | 137.54 | 140.68 | 11,787,337 | +0.49(+0.35%) |