Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2009 | 133.59 | 134.97 | 128.69 | 132.88 | 20,295,572 | +0.40(+0.30%) |
Oct 30, 2009 | 137.97 | 138.28 | 132.10 | 132.49 | 17,115,218 | -6.55(-4.71%) |
Oct 29, 2009 | 135.91 | 139.03 | 135.03 | 139.03 | 11,987,731 | +5.00(+3.73%) |
Oct 28, 2009 | 138.51 | 138.89 | 133.65 | 134.03 | 17,451,148 | -5.02(-3.61%) |
Oct 27, 2009 | 139.55 | 140.22 | 138.11 | 139.06 | 13,494,139 | -0.59(-0.42%) |
Oct 26, 2009 | 140.54 | 142.05 | 138.44 | 139.65 | 12,108,828 | -0.77(-0.55%) |
Oct 23, 2009 | 140.60 | 140.79 | 139.39 | 140.42 | 11,845,186 | -2.59(-1.81%) |
Oct 22, 2009 | 140.17 | 143.21 | 139.80 | 143.01 | 13,700,272 | +3.45(+2.47%) |
Oct 21, 2009 | 144.19 | 144.42 | 139.44 | 139.56 | 15,104,213 | -4.44(-3.08%) |
Oct 20, 2009 | 144.09 | 144.23 | 143.31 | 144.00 | 9,488,705 | -0.42(-0.29%) |
Oct 19, 2009 | 143.91 | 145.42 | 142.48 | 144.42 | 9,608,257 | +0.88(+0.61%) |
Oct 16, 2009 | 145.33 | 146.10 | 142.77 | 143.54 | 16,382,780 | -3.32(-2.26%) |
Oct 15, 2009 | 149.70 | 148.59 | 145.74 | 146.86 | 22,907,090 | -2.84(-1.90%) |
Oct 14, 2009 | 149.15 | 150.73 | 148.24 | 149.70 | 20,268,752 | +3.93(+2.70%) |
Oct 13, 2009 | 145.13 | 146.21 | 144.11 | 145.77 | 15,362,023 | -2.27(-1.54%) |
Oct 12, 2009 | 147.59 | 148.62 | 147.02 | 148.04 | 7,949,940 | +0.66(+0.45%) |
Oct 09, 2009 | 146.94 | 147.73 | 146.30 | 147.38 | 8,389,079 | +0.88(+0.60%) |
Oct 08, 2009 | 149.40 | 149.61 | 146.06 | 146.50 | 15,370,645 | -1.80(-1.21%) |
Oct 07, 2009 | 145.21 | 148.38 | 144.81 | 148.30 | 13,589,299 | +2.72(+1.87%) |
Oct 06, 2009 | 146.72 | 147.49 | 143.72 | 145.57 | 17,878,928 | +0.40(+0.27%) |
Oct 05, 2009 | 140.74 | 145.31 | 140.57 | 145.18 | 12,165,236 | +5.34(+3.82%) |
Oct 02, 2009 | 137.37 | 140.96 | 136.71 | 139.83 | 11,858,670 | +0.48(+0.35%) |
Oct 01, 2009 | 143.26 | 143.79 | 139.05 | 139.35 | 14,186,643 | -4.17(-2.91%) |
Sep 30, 2009 | 143.85 | 144.41 | 141.56 | 143.53 | 13,509,593 | +0.60(+0.42%) |
Sep 29, 2009 | 142.47 | 143.86 | 141.80 | 142.93 | 9,683,745 | +1.28(+0.91%) |
Sep 28, 2009 | 140.25 | 142.30 | 139.09 | 141.64 | 10,138,765 | +1.89(+1.35%) |
Sep 25, 2009 | 141.84 | 142.55 | 138.35 | 139.75 | 15,798,187 | -2.77(-1.94%) |
Sep 24, 2009 | 143.97 | 144.50 | 141.05 | 142.52 | 14,106,287 | -0.45(-0.32%) |
Sep 23, 2009 | 145.05 | 146.37 | 142.97 | 142.97 | 12,939,995 | -1.46(-1.01%) |
Sep 22, 2009 | 143.16 | 144.65 | 142.15 | 144.44 | 9,595,575 | +2.44(+1.72%) |
Sep 21, 2009 | 141.45 | 143.04 | 141.24 | 142.00 | 8,159,193 | -0.62(-0.43%) |
Sep 18, 2009 | 141.45 | 143.21 | 140.64 | 142.61 | 10,787,462 | +1.34(+0.95%) |
Sep 17, 2009 | 140.04 | 142.47 | 139.79 | 141.28 | 12,426,103 | +3.26(+2.36%) |
Sep 16, 2009 | 138.44 | 140.04 | 137.41 | 138.01 | 11,163,831 | +0.47(+0.35%) |
Sep 15, 2009 | 138.58 | 138.58 | 136.60 | 137.54 | 10,787,830 | -0.82(-0.59%) |
Sep 14, 2009 | 134.91 | 138.50 | 134.81 | 138.35 | 10,311,575 | +2.34(+1.72%) |
Sep 11, 2009 | 137.65 | 138.43 | 135.75 | 136.01 | 14,252,859 | -0.13(-0.10%) |
Sep 10, 2009 | 133.13 | 136.53 | 132.45 | 136.14 | 17,325,434 | +3.58(+2.70%) |
Sep 09, 2009 | 130.64 | 132.79 | 130.14 | 132.56 | 13,095,866 | +2.38(+1.82%) |
Sep 08, 2009 | 128.66 | 130.21 | 128.50 | 130.19 | 12,929,507 | +3.31(+2.61%) |
Sep 04, 2009 | 125.77 | 127.56 | 125.63 | 126.88 | 7,994,195 | +1.02(+0.81%) |
Sep 03, 2009 | 124.50 | 126.32 | 124.22 | 125.86 | 11,351,436 | +2.43(+1.97%) |
Sep 02, 2009 | 124.67 | 125.69 | 123.12 | 123.43 | 13,808,290 | -1.33(-1.07%) |