Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 129.73 | 130.24 | 124.75 | 126.64 | 19,066 | -3.02(-2.33%) |
Aug 31, 2009 | 130.20 | 132.81 | 128.13 | 129.65 | 14,433 | -2.79(-2.11%) |
Aug 28, 2009 | 134.18 | 134.18 | 130.82 | 132.44 | 6,543 | -1.68(-1.25%) |
Aug 27, 2009 | 132.60 | 134.78 | 130.59 | 134.12 | 19,862 | -0.81(-0.60%) |
Aug 26, 2009 | 131.21 | 134.94 | 130.28 | 134.94 | 9,967 | +2.74(+2.07%) |
Aug 25, 2009 | 132.30 | 132.85 | 129.94 | 132.20 | 13,393 | +0.22(+0.17%) |
Aug 24, 2009 | 137.02 | 137.02 | 131.98 | 131.98 | 6,730 | -3.45(-2.55%) |
Aug 21, 2009 | 133.03 | 136.82 | 132.46 | 135.42 | 21,515 | +2.45(+1.85%) |
Aug 20, 2009 | 132.07 | 133.01 | 130.45 | 132.97 | 24,305 | +0.46(+0.35%) |
Aug 19, 2009 | 133.69 | 135.37 | 131.92 | 132.51 | 18,981 | -3.54(-2.60%) |
Aug 18, 2009 | 136.57 | 136.59 | 132.13 | 136.05 | 10,834 | +1.08(+0.80%) |
Aug 17, 2009 | 137.55 | 137.84 | 134.96 | 134.97 | 14,472 | -6.22(-4.40%) |
Aug 14, 2009 | 144.83 | 144.83 | 141.06 | 141.19 | 7,331 | -3.99(-2.75%) |
Aug 13, 2009 | 145.18 | 145.70 | 143.16 | 145.18 | 12,674 | +0.26(+0.18%) |
Aug 12, 2009 | 141.84 | 145.02 | 141.44 | 144.92 | 23,354 | +3.21(+2.27%) |
Aug 11, 2009 | 148.52 | 149.84 | 141.20 | 141.71 | 12,771 | -8.02(-5.36%) |
Aug 10, 2009 | 147.99 | 150.28 | 146.82 | 149.73 | 10,730 | +2.67(+1.81%) |
Aug 07, 2009 | 138.03 | 147.06 | 136.05 | 147.06 | 23,388 | +10.12(+7.39%) |
Aug 06, 2009 | 139.09 | 140.59 | 136.85 | 136.94 | 5,016 | -2.62(-1.88%) |
Aug 05, 2009 | 138.72 | 139.56 | 135.83 | 139.56 | 7,330 | +0.37(+0.27%) |
Aug 04, 2009 | 137.72 | 140.87 | 137.50 | 139.19 | 12,254 | +1.50(+1.09%) |
Aug 03, 2009 | 133.26 | 137.69 | 133.26 | 137.69 | 15,776 | +4.66(+3.50%) |
Jul 31, 2009 | 133.14 | 135.88 | 133.03 | 133.03 | 14,486 | -0.10(-0.08%) |
Jul 30, 2009 | 132.59 | 133.14 | 128.23 | 133.14 | 5,863 | +1.55(+1.17%) |
Jul 29, 2009 | 130.97 | 132.62 | 128.94 | 131.59 | 11,378 | -0.83(-0.63%) |
Jul 28, 2009 | 129.26 | 133.06 | 127.96 | 132.43 | 11,012 | +1.29(+0.99%) |
Jul 27, 2009 | 124.00 | 131.13 | 124.00 | 131.13 | 26,034 | +4.53(+3.58%) |
Jul 24, 2009 | 125.24 | 127.42 | 124.88 | 126.60 | 10,781 | -1.26(-0.98%) |
Jul 23, 2009 | 123.69 | 127.86 | 123.14 | 127.86 | 24,229 | +3.79(+3.06%) |
Jul 22, 2009 | 123.16 | 124.09 | 121.34 | 124.06 | 9,832 | +1.85(+1.51%) |
Jul 21, 2009 | 123.01 | 123.01 | 121.49 | 122.22 | 8,441 | -1.72(-1.39%) |
Jul 20, 2009 | 124.30 | 124.56 | 122.56 | 123.94 | 13,295 | +0.08(+0.07%) |
Jul 17, 2009 | 126.98 | 126.98 | 122.23 | 123.86 | 22,391 | -2.59(-2.05%) |
Jul 16, 2009 | 127.66 | 129.15 | 125.71 | 126.44 | 21,443 | -2.83(-2.19%) |
Jul 15, 2009 | 124.61 | 129.27 | 124.61 | 129.27 | 27,562 | +4.61(+3.70%) |
Jul 14, 2009 | 123.62 | 125.91 | 123.54 | 124.66 | 12,391 | +0.23(+0.19%) |
Jul 13, 2009 | 120.14 | 124.71 | 118.84 | 124.43 | 28,498 | +6.72(+5.71%) |
Jul 10, 2009 | 118.79 | 120.75 | 117.71 | 117.71 | 9,068 | -2.18(-1.82%) |
Jul 09, 2009 | 119.34 | 120.59 | 118.77 | 119.89 | 14,023 | +0.52(+0.43%) |
Jul 08, 2009 | 120.59 | 121.86 | 118.72 | 119.38 | 22,375 | -0.90(-0.75%) |
Jul 07, 2009 | 125.23 | 125.23 | 120.11 | 120.28 | 23,576 | -3.90(-3.14%) |
Jul 06, 2009 | 123.50 | 125.04 | 121.26 | 124.17 | 29,507 | +1.99(+1.63%) |
Jul 02, 2009 | 125.19 | 127.41 | 121.74 | 122.19 | 21,952 | -4.06(-3.21%) |