Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 120.24 | 120.58 | 115.08 | 115.78 | 23,771,600 | -3.56(-2.98%) |
Jan 28, 2010 | 120.08 | 120.83 | 116.74 | 119.34 | 20,754,774 | +1.39(+1.18%) |
Jan 27, 2010 | 117.37 | 119.06 | 115.44 | 117.95 | 25,559,192 | +0.48(+0.41%) |
Jan 26, 2010 | 120.60 | 121.84 | 117.33 | 117.47 | 20,532,918 | -3.19(-2.65%) |
Jan 25, 2010 | 121.55 | 123.24 | 120.28 | 120.66 | 22,947,166 | +0.67(+0.56%) |
Jan 22, 2010 | 123.55 | 124.37 | 118.53 | 119.99 | 38,758,936 | -5.26(-4.20%) |
Jan 21, 2010 | 131.80 | 133.13 | 122.05 | 125.25 | 66,440,752 | -5.39(-4.12%) |
Jan 20, 2010 | 129.08 | 130.93 | 127.93 | 130.63 | 11,409,783 | +0.72(+0.56%) |
Jan 19, 2010 | 128.47 | 130.33 | 127.60 | 129.91 | 9,878,600 | +1.28(+1.00%) |
Jan 15, 2010 | 130.48 | 128.62 | 128.62 | 128.62 | 13,995,720 | -2.59(-1.97%) |
Jan 14, 2010 | 130.80 | 132.91 | 130.18 | 131.21 | 13,514,178 | -0.42(-0.32%) |
Jan 13, 2010 | 130.80 | 132.10 | 129.33 | 131.63 | 14,475,059 | +0.97(+0.75%) |
Jan 12, 2010 | 132.36 | 132.73 | 130.04 | 130.66 | 13,306,923 | -2.91(-2.18%) |
Jan 11, 2010 | 136.29 | 136.29 | 132.76 | 133.57 | 9,896,445 | -2.14(-1.58%) |
Jan 08, 2010 | 137.28 | 138.14 | 135.43 | 135.71 | 9,338,910 | -2.62(-1.89%) |
Jan 07, 2010 | 135.72 | 139.16 | 135.43 | 138.32 | 11,205,737 | +2.66(+1.96%) |
Jan 06, 2010 | 136.54 | 136.54 | 135.28 | 135.67 | 9,480,627 | -1.46(-1.07%) |
Jan 05, 2010 | 134.69 | 137.23 | 134.35 | 137.13 | 14,975,855 | +2.38(+1.77%) |
Jan 04, 2010 | 132.39 | 135.66 | 131.97 | 134.75 | 11,734,596 | +3.30(+2.51%) |
Dec 31, 2009 | 130.24 | 131.45 | 131.45 | 131.45 | 8,222,773 | +1.67(+1.28%) |
Dec 30, 2009 | 127.73 | 130.24 | 127.44 | 129.78 | 7,701,962 | +2.01(+1.57%) |
Dec 29, 2009 | 128.07 | 128.62 | 127.07 | 127.78 | 6,698,098 | +0.04(+0.03%) |
Dec 28, 2009 | 127.76 | 129.01 | 127.26 | 127.73 | 4,605,950 | +0.07(+0.06%) |
Dec 24, 2009 | 127.68 | 128.38 | 127.14 | 127.66 | 2,386,527 | +0.27(+0.21%) |
Dec 23, 2009 | 128.51 | 129.08 | 127.21 | 127.39 | 5,205,265 | -0.76(-0.59%) |
Dec 22, 2009 | 128.85 | 129.47 | 128.07 | 128.15 | 5,382,713 | -1.31(-1.01%) |
Dec 21, 2009 | 127.52 | 129.82 | 127.23 | 129.46 | 12,063,568 | +2.40(+1.89%) |
Dec 18, 2009 | 125.98 | 127.20 | 124.72 | 127.05 | 11,165,770 | +1.76(+1.40%) |
Dec 17, 2009 | 126.37 | 127.39 | 125.21 | 125.29 | 11,496,419 | -3.57(-2.77%) |
Dec 16, 2009 | 127.56 | 129.15 | 126.96 | 128.86 | 11,110,680 | +2.16(+1.70%) |
Dec 15, 2009 | 128.31 | 129.24 | 126.21 | 126.70 | 9,684,406 | -2.62(-2.02%) |
Dec 14, 2009 | 129.61 | 129.63 | 127.57 | 129.32 | 8,545,212 | +0.08(+0.06%) |
Dec 11, 2009 | 130.44 | 130.76 | 128.79 | 129.24 | 8,258,286 | -0.57(-0.44%) |
Dec 10, 2009 | 129.78 | 130.75 | 127.81 | 129.81 | 15,324,422 | +0.23(+0.17%) |
Dec 09, 2009 | 126.23 | 130.06 | 125.13 | 129.58 | 14,097,717 | +3.58(+2.84%) |
Dec 08, 2009 | 127.00 | 127.76 | 125.39 | 126.00 | 15,020,139 | -1.56(-1.23%) |
Dec 07, 2009 | 129.64 | 130.30 | 127.50 | 127.56 | 8,547,359 | -2.64(-2.03%) |
Dec 04, 2009 | 130.41 | 130.64 | 127.31 | 130.20 | 13,370,748 | +2.29(+1.79%) |
Dec 03, 2009 | 130.76 | 131.68 | 127.64 | 127.92 | 10,301,784 | -1.84(-1.42%) |
Dec 02, 2009 | 130.52 | 130.65 | 128.90 | 129.75 | 9,613,559 | -0.76(-0.58%) |
Dec 01, 2009 | 133.33 | 133.39 | 130.07 | 130.51 | 17,326,432 | -1.58(-1.20%) |
Nov 30, 2009 | 128.83 | 132.34 | 128.28 | 132.09 | 13,742,504 | +4.28(+3.35%) |
Nov 27, 2009 | 127.89 | 129.47 | 127.07 | 127.81 | 8,841,087 | -3.71(-2.82%) |
Nov 25, 2009 | 133.89 | 133.99 | 130.84 | 131.51 | 8,971,574 | -1.72(-1.29%) |
Nov 24, 2009 | 133.63 | 133.91 | 132.57 | 133.23 | 7,897,612 | -0.68(-0.51%) |
Nov 23, 2009 | 133.65 | 135.18 | 133.33 | 133.91 | 10,185,587 | +1.55(+1.17%) |
Nov 20, 2009 | 133.44 | 134.25 | 132.36 | 132.36 | 11,335,758 | -2.20(-1.63%) |
Nov 19, 2009 | 136.66 | 137.18 | 133.47 | 134.56 | 11,422,623 | -3.17(-2.30%) |
Nov 18, 2009 | 137.39 | 138.15 | 136.25 | 137.72 | 7,653,993 | +0.23(+0.17%) |
Nov 17, 2009 | 137.81 | 138.78 | 136.63 | 137.49 | 9,865,320 | -0.51(-0.37%) |
Nov 16, 2009 | 138.57 | 139.66 | 137.36 | 138.00 | 11,236,912 | +0.38(+0.28%) |
Nov 13, 2009 | 138.00 | 139.03 | 136.74 | 137.62 | 9,810,351 | -1.34(-0.96%) |
Nov 12, 2009 | 139.91 | 141.25 | 138.42 | 138.96 | 9,497,032 | -1.07(-0.76%) |
Nov 11, 2009 | 138.60 | 140.79 | 138.54 | 140.02 | 10,516,777 | +2.60(+1.89%) |
Nov 10, 2009 | 137.34 | 138.38 | 136.50 | 137.42 | 9,305,314 | -0.05(-0.03%) |
Nov 09, 2009 | 135.22 | 137.61 | 135.08 | 137.47 | 13,269,141 | +3.73(+2.79%) |
Nov 06, 2009 | 133.88 | 135.43 | 133.13 | 133.74 | 8,063,003 | -0.16(-0.12%) |
Nov 05, 2009 | 133.12 | 135.08 | 131.74 | 133.90 | 11,569,032 | +1.94(+1.47%) |
Nov 04, 2009 | 135.05 | 135.93 | 131.59 | 131.96 | 14,313,233 | -1.64(-1.23%) |
Nov 03, 2009 | 131.56 | 134.03 | 131.37 | 133.61 | 14,321,750 | +0.72(+0.54%) |