Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 142.90 | 147.51 | 142.53 | 147.48 | 18,040 | +5.88(+4.15%) |
Nov 27, 2009 | 143.60 | 144.53 | 141.60 | 141.60 | 5,738 | -3.12(-2.16%) |
Nov 25, 2009 | 144.18 | 145.63 | 142.43 | 144.72 | 4,564 | +0.47(+0.32%) |
Nov 24, 2009 | 145.76 | 145.91 | 142.13 | 144.25 | 7,714 | -1.49(-1.02%) |
Nov 23, 2009 | 144.46 | 146.08 | 144.46 | 145.74 | 4,859 | +1.82(+1.26%) |
Nov 20, 2009 | 144.02 | 145.25 | 141.15 | 143.92 | 10,497 | -1.50(-1.03%) |
Nov 19, 2009 | 144.87 | 146.82 | 143.01 | 145.42 | 15,449 | +0.24(+0.16%) |
Nov 18, 2009 | 144.62 | 146.63 | 144.62 | 145.18 | 4,644 | +0.94(+0.65%) |
Nov 17, 2009 | 144.25 | 146.52 | 144.25 | 144.25 | 8,190 | -1.07(-0.73%) |
Nov 16, 2009 | 145.17 | 146.88 | 144.94 | 145.31 | 4,232 | +0.98(+0.68%) |
Nov 13, 2009 | 143.82 | 144.49 | 143.41 | 144.33 | 2,994 | +1.02(+0.71%) |
Nov 12, 2009 | 143.85 | 144.20 | 143.31 | 143.31 | 13,662 | -0.94(-0.65%) |
Nov 11, 2009 | 143.34 | 144.67 | 143.12 | 144.25 | 4,696 | +0.53(+0.37%) |
Nov 10, 2009 | 142.94 | 143.73 | 142.94 | 143.72 | 4,139 | -0.01(-0.01%) |
Nov 09, 2009 | 144.00 | 144.00 | 141.36 | 143.73 | 31,025 | +1.15(+0.81%) |
Nov 06, 2009 | 139.56 | 143.79 | 139.56 | 142.58 | 26,809 | +1.99(+1.41%) |
Nov 05, 2009 | 140.60 | 140.71 | 139.56 | 140.59 | 9,163 | +0.49(+0.35%) |
Nov 04, 2009 | 143.59 | 143.59 | 139.56 | 140.11 | 6,777 | -2.19(-1.54%) |
Nov 03, 2009 | 141.13 | 143.79 | 140.69 | 142.30 | 5,962 | +0.29(+0.20%) |
Nov 02, 2009 | 140.03 | 143.82 | 139.85 | 142.01 | 10,825 | +2.45(+1.75%) |
Oct 30, 2009 | 139.56 | 144.80 | 139.34 | 139.56 | 16,083 | -0.69(-0.49%) |
Oct 29, 2009 | 141.00 | 141.21 | 138.87 | 140.26 | 10,509 | +0.72(+0.52%) |
Oct 28, 2009 | 140.50 | 141.32 | 139.34 | 139.53 | 10,129 | -1.01(-0.72%) |
Oct 27, 2009 | 140.68 | 143.09 | 139.31 | 140.55 | 8,879 | -0.06(-0.04%) |
Oct 26, 2009 | 147.06 | 148.26 | 138.81 | 140.60 | 27,556 | -6.45(-4.39%) |
Oct 23, 2009 | 147.12 | 147.93 | 147.06 | 147.06 | 13,876 | +0.00(+0.00%) |
Oct 22, 2009 | 147.09 | 148.25 | 147.06 | 147.06 | 13,873 | -0.09(-0.06%) |
Oct 21, 2009 | 148.18 | 149.22 | 146.77 | 147.15 | 20,665 | -0.12(-0.08%) |
Oct 20, 2009 | 149.36 | 152.07 | 147.06 | 147.27 | 13,865 | -3.82(-2.53%) |
Oct 19, 2009 | 151.45 | 152.40 | 151.09 | 151.09 | 5,254 | -0.49(-0.32%) |
Oct 16, 2009 | 151.79 | 153.32 | 150.62 | 151.58 | 12,351 | -2.17(-1.41%) |
Oct 15, 2009 | 153.41 | 154.53 | 151.75 | 153.75 | 10,948 | -0.09(-0.06%) |
Oct 14, 2009 | 153.33 | 157.08 | 152.73 | 153.85 | 21,434 | +2.10(+1.38%) |
Oct 13, 2009 | 153.78 | 154.29 | 150.12 | 151.75 | 10,349 | -3.72(-2.39%) |
Oct 12, 2009 | 155.24 | 155.58 | 154.36 | 155.47 | 14,821 | +0.49(+0.31%) |
Oct 09, 2009 | 152.66 | 155.16 | 152.66 | 154.98 | 4,059 | +1.64(+1.07%) |
Oct 08, 2009 | 152.18 | 154.39 | 152.18 | 153.34 | 8,455 | +1.78(+1.17%) |
Oct 07, 2009 | 149.87 | 151.84 | 147.27 | 151.56 | 5,436 | +2.48(+1.66%) |
Oct 06, 2009 | 150.53 | 151.78 | 148.99 | 149.08 | 7,787 | -0.25(-0.17%) |
Oct 05, 2009 | 146.60 | 149.33 | 145.23 | 149.33 | 15,383 | +4.63(+3.20%) |
Oct 02, 2009 | 145.09 | 147.25 | 143.30 | 144.71 | 14,811 | -0.70(-0.48%) |
Oct 01, 2009 | 145.75 | 148.67 | 144.32 | 145.41 | 46,838 | -3.62(-2.43%) |
Sep 30, 2009 | 144.28 | 149.50 | 144.28 | 149.02 | 33,550 | +2.53(+1.73%) |
Sep 29, 2009 | 146.11 | 149.86 | 145.18 | 146.50 | 13,753 | -0.57(-0.39%) |
Sep 28, 2009 | 141.91 | 147.88 | 141.83 | 147.07 | 24,095 | +5.63(+3.98%) |
Sep 25, 2009 | 143.31 | 146.09 | 141.34 | 141.44 | 28,033 | -2.03(-1.42%) |
Sep 24, 2009 | 146.93 | 149.35 | 142.82 | 143.47 | 36,415 | -3.17(-2.16%) |
Sep 23, 2009 | 145.56 | 153.61 | 145.56 | 146.63 | 37,056 | -1.73(-1.17%) |
Sep 22, 2009 | 134.78 | 148.93 | 134.69 | 148.37 | 64,146 | +15.32(+11.52%) |
Sep 21, 2009 | 133.19 | 133.59 | 131.13 | 133.04 | 26,661 | -0.90(-0.67%) |
Sep 18, 2009 | 134.87 | 134.87 | 133.25 | 133.94 | 23,532 | +0.55(+0.41%) |
Sep 17, 2009 | 135.95 | 135.95 | 133.19 | 133.39 | 18,895 | -2.93(-2.15%) |
Sep 16, 2009 | 128.59 | 136.38 | 127.97 | 136.32 | 15,665 | +7.75(+6.03%) |
Sep 15, 2009 | 126.50 | 129.61 | 126.45 | 128.57 | 18,716 | +2.37(+1.88%) |
Sep 14, 2009 | 126.45 | 127.27 | 125.04 | 126.20 | 9,496 | -0.62(-0.49%) |
Sep 11, 2009 | 127.39 | 127.40 | 124.94 | 126.81 | 25,870 | -0.37(-0.29%) |
Sep 10, 2009 | 127.53 | 127.70 | 126.15 | 127.18 | 6,872 | -0.73(-0.57%) |
Sep 09, 2009 | 127.49 | 127.91 | 125.77 | 127.91 | 13,854 | -0.15(-0.12%) |
Sep 08, 2009 | 128.03 | 128.69 | 126.85 | 128.06 | 3,285 | +0.23(+0.18%) |
Sep 04, 2009 | 127.44 | 128.53 | 125.39 | 127.84 | 8,733 | +0.73(+0.57%) |
Sep 03, 2009 | 125.19 | 127.14 | 123.31 | 127.11 | 12,839 | +2.65(+2.13%) |
Sep 02, 2009 | 125.05 | 126.45 | 123.07 | 124.45 | 18,842 | -2.18(-1.72%) |