Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 152.87 | 155.44 | 152.03 | 155.36 | 521,798 | +4.03(+2.66%) |
Nov 27, 2009 | 151.21 | 154.61 | 151.16 | 151.33 | 243,574 | -6.27(-3.98%) |
Nov 25, 2009 | 155.82 | 158.34 | 155.82 | 157.60 | 300,739 | +0.79(+0.51%) |
Nov 24, 2009 | 156.02 | 157.11 | 154.14 | 156.80 | 333,549 | +0.55(+0.35%) |
Nov 23, 2009 | 155.54 | 157.71 | 154.70 | 156.26 | 346,272 | +1.87(+1.21%) |
Nov 20, 2009 | 156.67 | 157.23 | 154.18 | 154.39 | 390,439 | -3.74(-2.36%) |
Nov 19, 2009 | 160.54 | 161.21 | 156.60 | 158.12 | 263,640 | -3.20(-1.98%) |
Nov 18, 2009 | 163.99 | 163.99 | 159.48 | 161.33 | 233,779 | -2.20(-1.34%) |
Nov 17, 2009 | 163.51 | 164.54 | 161.86 | 163.52 | 327,740 | +0.04(+0.03%) |
Nov 16, 2009 | 160.08 | 164.33 | 160.08 | 163.48 | 346,182 | +4.00(+2.51%) |
Nov 13, 2009 | 158.17 | 159.94 | 157.06 | 159.48 | 185,487 | +1.27(+0.80%) |
Nov 12, 2009 | 158.66 | 160.21 | 157.51 | 158.21 | 351,337 | -1.38(-0.86%) |
Nov 11, 2009 | 158.70 | 161.00 | 158.49 | 159.59 | 498,515 | +0.81(+0.51%) |
Nov 10, 2009 | 161.50 | 161.94 | 158.58 | 158.78 | 399,561 | -2.34(-1.45%) |
Nov 09, 2009 | 156.37 | 162.56 | 156.13 | 161.12 | 634,813 | +5.47(+3.51%) |
Nov 06, 2009 | 154.20 | 157.10 | 153.65 | 155.65 | 251,583 | +0.62(+0.40%) |
Nov 05, 2009 | 151.01 | 155.08 | 150.96 | 155.04 | 216,587 | +4.28(+2.84%) |
Nov 04, 2009 | 151.90 | 153.65 | 150.30 | 150.75 | 254,342 | -0.47(-0.31%) |
Nov 03, 2009 | 149.56 | 151.42 | 147.86 | 151.22 | 369,990 | +0.22(+0.15%) |
Nov 02, 2009 | 148.48 | 151.73 | 147.85 | 151.00 | 627,448 | +2.89(+1.95%) |
Oct 30, 2009 | 153.53 | 153.53 | 146.79 | 148.11 | 605,041 | -6.00(-3.89%) |
Oct 29, 2009 | 153.06 | 154.46 | 151.99 | 154.12 | 500,817 | +2.49(+1.64%) |
Oct 28, 2009 | 152.31 | 155.82 | 150.52 | 151.62 | 670,462 | -0.19(-0.13%) |
Oct 27, 2009 | 154.83 | 155.96 | 151.25 | 151.82 | 375,487 | -4.17(-2.67%) |
Oct 26, 2009 | 159.46 | 159.77 | 155.20 | 155.98 | 376,822 | -2.20(-1.39%) |
Oct 23, 2009 | 158.91 | 160.05 | 157.53 | 158.18 | 429,801 | -1.78(-1.11%) |
Oct 22, 2009 | 159.69 | 160.92 | 156.78 | 159.96 | 417,108 | -0.01(-0.00%) |
Oct 21, 2009 | 160.26 | 162.67 | 159.44 | 159.96 | 702,073 | -1.91(-1.18%) |
Oct 20, 2009 | 160.83 | 162.07 | 160.39 | 161.87 | 1,076,620 | +4.22(+2.68%) |
Oct 19, 2009 | 157.08 | 160.03 | 156.31 | 157.65 | 754,032 | +3.34(+2.16%) |
Oct 16, 2009 | 153.59 | 155.39 | 152.41 | 154.31 | 267,873 | -0.42(-0.27%) |
Oct 15, 2009 | 153.83 | 155.89 | 152.98 | 154.73 | 422,406 | +0.07(+0.04%) |
Oct 14, 2009 | 148.12 | 155.31 | 147.88 | 154.66 | 751,728 | +8.40(+5.74%) |
Oct 13, 2009 | 148.35 | 148.40 | 145.49 | 146.27 | 333,882 | -2.70(-1.81%) |
Oct 12, 2009 | 148.53 | 149.49 | 147.83 | 148.96 | 483,425 | +0.81(+0.54%) |
Oct 09, 2009 | 146.75 | 148.59 | 146.08 | 148.16 | 469,553 | +1.84(+1.26%) |
Oct 08, 2009 | 147.03 | 148.63 | 145.87 | 146.31 | 465,310 | +0.25(+0.17%) |
Oct 07, 2009 | 146.42 | 146.68 | 144.07 | 146.07 | 475,038 | +0.27(+0.18%) |
Oct 06, 2009 | 147.77 | 149.87 | 143.88 | 145.80 | 816,748 | +0.01(+0.00%) |
Oct 05, 2009 | 142.54 | 145.91 | 141.63 | 145.79 | 511,012 | +4.22(+2.98%) |
Oct 02, 2009 | 141.79 | 145.06 | 140.94 | 141.57 | 532,399 | -1.28(-0.90%) |
Oct 01, 2009 | 147.01 | 148.94 | 142.81 | 142.85 | 555,015 | -5.49(-3.70%) |
Sep 30, 2009 | 148.02 | 149.56 | 145.48 | 148.34 | 599,381 | +1.85(+1.26%) |
Sep 29, 2009 | 146.37 | 148.09 | 145.91 | 146.49 | 609,446 | +1.71(+1.18%) |
Sep 28, 2009 | 140.52 | 146.36 | 140.42 | 144.78 | 593,886 | +5.38(+3.86%) |
Sep 25, 2009 | 141.12 | 141.12 | 138.88 | 139.40 | 383,668 | -1.71(-1.21%) |
Sep 24, 2009 | 145.17 | 146.44 | 139.44 | 141.11 | 652,208 | -3.27(-2.26%) |
Sep 23, 2009 | 146.18 | 150.63 | 144.02 | 144.38 | 1,081,889 | +1.94(+1.36%) |
Sep 22, 2009 | 140.63 | 142.81 | 140.63 | 142.44 | 298,335 | +2.66(+1.90%) |
Sep 21, 2009 | 140.81 | 141.62 | 139.34 | 139.79 | 406,514 | -1.96(-1.39%) |
Sep 18, 2009 | 138.42 | 141.81 | 138.42 | 141.75 | 604,633 | +3.26(+2.35%) |
Sep 17, 2009 | 139.58 | 142.07 | 138.40 | 138.50 | 473,167 | -1.85(-1.32%) |
Sep 16, 2009 | 138.85 | 141.62 | 138.05 | 140.35 | 564,407 | +3.06(+2.23%) |
Sep 15, 2009 | 137.67 | 138.41 | 136.54 | 137.29 | 424,669 | -0.38(-0.28%) |
Sep 14, 2009 | 136.43 | 137.72 | 135.20 | 137.67 | 315,851 | -0.37(-0.27%) |
Sep 11, 2009 | 138.35 | 138.88 | 136.87 | 138.04 | 413,283 | +0.06(+0.04%) |
Sep 10, 2009 | 138.09 | 138.61 | 136.32 | 137.98 | 345,151 | -0.23(-0.16%) |
Sep 09, 2009 | 136.40 | 138.70 | 135.78 | 138.21 | 327,996 | +1.81(+1.33%) |
Sep 08, 2009 | 136.04 | 136.65 | 134.85 | 136.40 | 355,529 | +2.68(+2.00%) |
Sep 04, 2009 | 134.88 | 135.43 | 132.84 | 133.72 | 391,760 | -1.16(-0.86%) |
Sep 03, 2009 | 132.11 | 134.88 | 132.11 | 134.88 | 391,424 | +3.26(+2.47%) |
Sep 02, 2009 | 131.32 | 133.63 | 131.14 | 131.62 | 348,451 | -1.19(-0.90%) |