Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 148.09 | 149.64 | 145.55 | 148.41 | 599,095 | +1.85(+1.26%) |
Sep 29, 2009 | 146.44 | 148.16 | 145.98 | 146.56 | 609,155 | +1.71(+1.18%) |
Sep 28, 2009 | 140.59 | 146.43 | 140.49 | 144.85 | 593,602 | +5.39(+3.86%) |
Sep 25, 2009 | 141.19 | 141.19 | 138.95 | 139.47 | 383,485 | -1.71(-1.21%) |
Sep 24, 2009 | 145.24 | 146.51 | 139.51 | 141.18 | 651,896 | -3.27(-2.27%) |
Sep 23, 2009 | 146.25 | 150.70 | 144.09 | 144.45 | 1,081,372 | +1.94(+1.36%) |
Sep 22, 2009 | 140.70 | 142.88 | 140.70 | 142.51 | 298,192 | +2.66(+1.90%) |
Sep 21, 2009 | 140.88 | 141.69 | 139.41 | 139.85 | 406,319 | -1.97(-1.39%) |
Sep 18, 2009 | 138.49 | 141.88 | 138.49 | 141.82 | 604,344 | +3.26(+2.35%) |
Sep 17, 2009 | 139.64 | 142.13 | 138.46 | 138.56 | 472,941 | -1.85(-1.32%) |
Sep 16, 2009 | 138.92 | 141.69 | 138.12 | 140.42 | 564,138 | +3.06(+2.23%) |
Sep 15, 2009 | 137.74 | 138.48 | 136.60 | 137.36 | 424,466 | -0.38(-0.28%) |
Sep 14, 2009 | 136.49 | 137.78 | 135.26 | 137.74 | 315,700 | -0.37(-0.27%) |
Sep 11, 2009 | 138.42 | 138.95 | 136.94 | 138.11 | 413,085 | +0.06(+0.04%) |
Sep 10, 2009 | 138.16 | 138.68 | 136.38 | 138.05 | 344,986 | -0.23(-0.16%) |
Sep 09, 2009 | 136.46 | 138.77 | 135.84 | 138.27 | 327,839 | +1.81(+1.33%) |
Sep 08, 2009 | 136.10 | 136.71 | 134.91 | 136.46 | 355,359 | +2.68(+2.00%) |
Sep 04, 2009 | 134.94 | 135.50 | 132.90 | 133.78 | 391,573 | -1.16(-0.86%) |
Sep 03, 2009 | 132.18 | 134.94 | 132.18 | 134.94 | 391,237 | +3.26(+2.47%) |
Sep 02, 2009 | 131.38 | 133.69 | 131.20 | 131.68 | 348,285 | -1.19(-0.90%) |
Sep 01, 2009 | 136.76 | 138.85 | 132.41 | 132.87 | 766,753 | -3.73(-2.73%) |
Aug 31, 2009 | 135.05 | 136.91 | 134.72 | 136.60 | 424,485 | -1.35(-0.98%) |
Aug 28, 2009 | 137.56 | 139.49 | 137.00 | 137.96 | 635,335 | +0.89(+0.65%) |
Aug 27, 2009 | 136.42 | 137.35 | 134.41 | 137.07 | 613,406 | +0.72(+0.53%) |
Aug 26, 2009 | 138.26 | 139.99 | 136.09 | 136.35 | 629,973 | -2.16(-1.56%) |
Aug 25, 2009 | 139.36 | 139.92 | 137.36 | 138.51 | 783,932 | -1.67(-1.19%) |
Aug 24, 2009 | 143.40 | 144.11 | 139.70 | 140.18 | 652,196 | -1.85(-1.30%) |
Aug 21, 2009 | 142.77 | 143.76 | 141.19 | 142.03 | 559,512 | +0.87(+0.62%) |
Aug 20, 2009 | 133.87 | 141.69 | 133.87 | 141.16 | 894,157 | +6.56(+4.88%) |
Aug 19, 2009 | 132.33 | 135.41 | 132.14 | 134.60 | 408,870 | +0.32(+0.24%) |
Aug 18, 2009 | 131.03 | 135.06 | 129.61 | 134.28 | 560,867 | +3.17(+2.42%) |
Aug 17, 2009 | 131.92 | 134.70 | 129.03 | 131.10 | 1,003,251 | -4.27(-3.15%) |
Aug 14, 2009 | 136.79 | 137.55 | 134.57 | 135.37 | 453,537 | -0.56(-0.41%) |
Aug 13, 2009 | 138.00 | 139.49 | 135.15 | 135.93 | 476,430 | -1.70(-1.24%) |
Aug 12, 2009 | 135.87 | 139.62 | 135.56 | 137.64 | 632,130 | +1.59(+1.17%) |
Aug 11, 2009 | 136.06 | 137.15 | 133.89 | 136.05 | 682,928 | -0.01(-0.01%) |
Aug 10, 2009 | 139.29 | 139.29 | 134.84 | 136.06 | 307,104 | -2.53(-1.82%) |
Aug 07, 2009 | 135.72 | 139.26 | 135.56 | 138.58 | 460,696 | +3.13(+2.31%) |
Aug 06, 2009 | 137.15 | 139.35 | 134.30 | 135.45 | 799,539 | -1.88(-1.37%) |
Aug 05, 2009 | 135.37 | 137.77 | 134.56 | 137.33 | 674,582 | +1.88(+1.38%) |
Aug 04, 2009 | 133.04 | 136.21 | 132.02 | 135.45 | 755,926 | +1.68(+1.26%) |
Aug 03, 2009 | 131.49 | 133.90 | 131.49 | 133.77 | 601,149 | +3.35(+2.57%) |
Jul 31, 2009 | 131.93 | 131.93 | 129.54 | 130.42 | 404,094 | -0.56(-0.43%) |
Jul 30, 2009 | 129.92 | 133.73 | 129.92 | 130.98 | 681,619 | +1.45(+1.12%) |
Jul 29, 2009 | 129.37 | 130.40 | 128.95 | 129.53 | 478,817 | -0.63(-0.48%) |
Jul 28, 2009 | 129.70 | 131.98 | 128.43 | 130.16 | 769,124 | +0.13(+0.10%) |
Jul 27, 2009 | 132.10 | 132.45 | 129.62 | 130.03 | 830,713 | -1.51(-1.15%) |
Jul 24, 2009 | 134.40 | 135.41 | 129.81 | 131.54 | 2,772 | -3.92(-2.89%) |
Jul 23, 2009 | 127.31 | 136.65 | 127.10 | 135.46 | 2,003,084 | +8.48(+6.68%) |
Jul 22, 2009 | 124.00 | 127.20 | 122.85 | 126.98 | 1,120,791 | +0.94(+0.74%) |
Jul 21, 2009 | 124.25 | 126.58 | 122.11 | 126.04 | 1,255,378 | -0.47(-0.37%) |
Jul 20, 2009 | 124.23 | 126.84 | 123.26 | 126.51 | 796,186 | +3.44(+2.80%) |
Jul 17, 2009 | 121.63 | 123.27 | 121.63 | 123.06 | 449,934 | +0.46(+0.37%) |
Jul 16, 2009 | 123.20 | 123.31 | 120.11 | 122.61 | 525,636 | -0.65(-0.53%) |
Jul 15, 2009 | 119.41 | 123.43 | 118.55 | 123.26 | 676,709 | +5.04(+4.26%) |
Jul 14, 2009 | 118.09 | 118.55 | 116.02 | 118.22 | 876,671 | +0.42(+0.35%) |
Jul 13, 2009 | 115.69 | 117.81 | 115.49 | 117.80 | 765,816 | +4.07(+3.57%) |
Jul 10, 2009 | 113.97 | 114.56 | 112.26 | 113.73 | 483,602 | -0.09(-0.08%) |
Jul 09, 2009 | 109.90 | 114.57 | 109.89 | 113.82 | 664,355 | +3.35(+3.04%) |
Jul 08, 2009 | 113.11 | 113.11 | 109.14 | 110.47 | 1,036,441 | -0.53(-0.48%) |
Jul 07, 2009 | 114.94 | 114.94 | 110.94 | 111.00 | 854,846 | -2.78(-2.44%) |
Jul 06, 2009 | 114.82 | 115.19 | 112.77 | 113.78 | 873,116 | -0.97(-0.85%) |
Jul 02, 2009 | 117.77 | 117.77 | 114.75 | 114.75 | 463,946 | -3.56(-3.01%) |