Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 157.04 | 153.61 | 153.61 | 153.61 | 6,513 | +2.08(+1.37%) |
Dec 30, 2009 | 154.41 | 155.74 | 150.18 | 151.53 | 10,048 | -2.50(-1.62%) |
Dec 29, 2009 | 153.32 | 156.41 | 153.32 | 154.03 | 3,652 | -0.52(-0.33%) |
Dec 28, 2009 | 154.51 | 154.54 | 151.30 | 154.54 | 4,645 | +1.99(+1.30%) |
Dec 24, 2009 | 151.73 | 153.70 | 150.11 | 152.56 | 2,887 | +0.13(+0.09%) |
Dec 23, 2009 | 152.46 | 153.50 | 147.87 | 152.43 | 9,749 | +0.45(+0.30%) |
Dec 22, 2009 | 151.54 | 152.91 | 149.86 | 151.98 | 10,670 | +0.44(+0.29%) |
Dec 21, 2009 | 143.07 | 151.54 | 141.63 | 151.54 | 28,588 | +7.30(+5.06%) |
Dec 18, 2009 | 144.21 | 145.99 | 140.13 | 144.24 | 75,582 | -2.00(-1.37%) |
Dec 17, 2009 | 151.55 | 151.55 | 146.25 | 146.25 | 10,806 | -6.10(-4.00%) |
Dec 16, 2009 | 150.79 | 152.47 | 149.67 | 152.34 | 6,840 | +2.18(+1.45%) |
Dec 15, 2009 | 150.47 | 151.75 | 149.23 | 150.16 | 12,039 | -3.07(-2.00%) |
Dec 14, 2009 | 148.01 | 154.24 | 148.01 | 153.23 | 12,769 | +4.50(+3.02%) |
Dec 11, 2009 | 145.17 | 149.82 | 143.75 | 148.74 | 18,388 | +4.40(+3.05%) |
Dec 10, 2009 | 145.73 | 145.95 | 142.45 | 144.34 | 22,680 | -0.87(-0.60%) |
Dec 09, 2009 | 147.73 | 148.76 | 145.21 | 145.21 | 7,432 | -2.40(-1.62%) |
Dec 08, 2009 | 144.44 | 147.60 | 144.44 | 147.60 | 7,696 | +1.45(+0.99%) |
Dec 07, 2009 | 149.24 | 149.52 | 145.90 | 146.15 | 4,394 | -3.70(-2.47%) |
Dec 04, 2009 | 146.84 | 149.85 | 145.17 | 149.85 | 12,049 | +6.46(+4.51%) |
Dec 03, 2009 | 147.57 | 148.13 | 143.39 | 143.39 | 4,422 | -3.89(-2.64%) |
Dec 02, 2009 | 147.23 | 148.32 | 146.13 | 147.28 | 8,228 | -0.71(-0.48%) |
Dec 01, 2009 | 147.80 | 148.93 | 145.26 | 147.99 | 14,089 | +0.52(+0.36%) |
Nov 30, 2009 | 142.88 | 147.49 | 142.52 | 147.46 | 18,042 | +5.88(+4.15%) |
Nov 27, 2009 | 143.59 | 144.51 | 141.58 | 141.58 | 5,739 | -3.12(-2.16%) |
Nov 25, 2009 | 144.17 | 145.62 | 142.41 | 144.70 | 4,564 | +0.47(+0.33%) |
Nov 24, 2009 | 145.75 | 145.89 | 142.12 | 144.23 | 7,715 | -1.49(-1.02%) |
Nov 23, 2009 | 144.45 | 146.07 | 144.45 | 145.72 | 4,860 | +1.82(+1.26%) |
Nov 20, 2009 | 144.01 | 145.24 | 141.14 | 143.91 | 10,498 | -1.50(-1.03%) |
Nov 19, 2009 | 144.85 | 146.81 | 142.99 | 145.40 | 15,450 | +0.23(+0.16%) |
Nov 18, 2009 | 144.61 | 146.61 | 144.61 | 145.17 | 4,644 | +0.94(+0.65%) |
Nov 17, 2009 | 144.23 | 146.51 | 144.23 | 144.23 | 8,191 | -1.07(-0.74%) |
Nov 16, 2009 | 145.16 | 146.86 | 144.93 | 145.30 | 4,232 | +0.98(+0.68%) |
Nov 13, 2009 | 143.80 | 144.48 | 143.40 | 144.32 | 2,994 | +1.02(+0.71%) |
Nov 12, 2009 | 143.84 | 144.19 | 143.30 | 143.30 | 13,663 | -0.94(-0.65%) |
Nov 11, 2009 | 143.33 | 144.65 | 143.11 | 144.23 | 4,696 | +0.52(+0.36%) |
Nov 10, 2009 | 142.92 | 143.72 | 142.92 | 143.71 | 4,139 | -0.01(-0.01%) |
Nov 09, 2009 | 143.99 | 143.99 | 141.35 | 143.72 | 31,029 | +1.15(+0.81%) |
Nov 06, 2009 | 139.55 | 143.77 | 139.55 | 142.56 | 26,812 | +1.98(+1.41%) |
Nov 05, 2009 | 140.59 | 140.70 | 139.55 | 140.58 | 9,164 | +0.49(+0.35%) |
Nov 04, 2009 | 143.58 | 143.58 | 139.55 | 140.09 | 6,777 | -2.19(-1.54%) |
Nov 03, 2009 | 141.11 | 143.77 | 140.67 | 142.28 | 5,963 | +0.29(+0.20%) |
Nov 02, 2009 | 140.02 | 143.80 | 139.84 | 141.99 | 10,826 | +2.44(+1.75%) |
Oct 30, 2009 | 139.55 | 144.79 | 139.32 | 139.55 | 16,085 | -0.69(-0.49%) |
Oct 29, 2009 | 140.98 | 141.20 | 138.86 | 140.24 | 10,510 | +0.72(+0.52%) |
Oct 28, 2009 | 140.49 | 141.31 | 139.32 | 139.52 | 10,130 | -1.01(-0.72%) |
Oct 27, 2009 | 140.66 | 143.08 | 139.30 | 140.53 | 8,880 | -0.06(-0.04%) |
Oct 26, 2009 | 147.04 | 148.24 | 138.80 | 140.59 | 27,558 | -6.45(-4.39%) |
Oct 23, 2009 | 147.11 | 147.91 | 147.04 | 147.04 | 13,878 | +0.00(+0.00%) |
Oct 22, 2009 | 147.07 | 148.23 | 147.04 | 147.04 | 13,875 | -0.09(-0.06%) |
Oct 21, 2009 | 148.17 | 149.21 | 146.75 | 147.14 | 20,667 | -0.12(-0.08%) |
Oct 20, 2009 | 149.35 | 152.05 | 147.04 | 147.26 | 13,866 | -3.82(-2.53%) |
Oct 19, 2009 | 151.44 | 152.38 | 151.08 | 151.08 | 5,255 | -0.49(-0.32%) |
Oct 16, 2009 | 151.77 | 153.31 | 150.61 | 151.57 | 12,352 | -2.17(-1.41%) |
Oct 15, 2009 | 153.39 | 154.52 | 151.73 | 153.74 | 10,949 | -0.09(-0.06%) |
Oct 14, 2009 | 153.32 | 157.06 | 152.71 | 153.83 | 21,436 | +2.10(+1.38%) |
Oct 13, 2009 | 153.77 | 154.27 | 150.10 | 151.73 | 10,350 | -3.72(-2.39%) |
Oct 12, 2009 | 155.23 | 155.56 | 154.35 | 155.45 | 14,823 | +0.49(+0.31%) |
Oct 09, 2009 | 152.64 | 155.14 | 152.64 | 154.97 | 4,059 | +1.64(+1.07%) |
Oct 08, 2009 | 152.16 | 154.38 | 152.16 | 153.33 | 8,456 | +1.78(+1.17%) |
Oct 07, 2009 | 149.85 | 151.83 | 147.26 | 151.55 | 5,436 | +2.48(+1.67%) |
Oct 06, 2009 | 150.52 | 151.76 | 148.97 | 149.06 | 7,787 | -0.25(-0.17%) |
Oct 05, 2009 | 146.58 | 149.32 | 145.22 | 149.32 | 15,384 | +4.63(+3.20%) |
Oct 02, 2009 | 145.07 | 147.24 | 143.29 | 144.69 | 14,812 | -0.70(-0.48%) |