Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 139.68 | 144.93 | 139.46 | 139.68 | 16,069 | -0.69(-0.49%) |
Oct 29, 2009 | 141.12 | 141.33 | 138.99 | 140.38 | 10,500 | +0.72(+0.52%) |
Oct 28, 2009 | 140.62 | 141.44 | 139.46 | 139.65 | 10,120 | -1.01(-0.72%) |
Oct 27, 2009 | 140.80 | 143.22 | 139.43 | 140.67 | 8,871 | -0.06(-0.04%) |
Oct 26, 2009 | 147.18 | 148.38 | 138.93 | 140.72 | 27,532 | -6.46(-4.39%) |
Oct 23, 2009 | 147.25 | 148.05 | 147.18 | 147.18 | 13,865 | +0.00(+0.00%) |
Oct 22, 2009 | 147.21 | 148.37 | 147.18 | 147.18 | 13,861 | -0.09(-0.06%) |
Oct 21, 2009 | 148.31 | 149.35 | 146.89 | 147.28 | 20,648 | -0.12(-0.08%) |
Oct 20, 2009 | 149.49 | 152.20 | 147.18 | 147.40 | 13,853 | -3.83(-2.53%) |
Oct 19, 2009 | 151.58 | 152.53 | 151.22 | 151.22 | 5,250 | -0.49(-0.32%) |
Oct 16, 2009 | 151.92 | 153.45 | 150.75 | 151.71 | 12,340 | -2.17(-1.41%) |
Oct 15, 2009 | 153.54 | 154.66 | 151.88 | 153.88 | 10,939 | -0.09(-0.06%) |
Oct 14, 2009 | 153.46 | 157.21 | 152.86 | 153.98 | 21,416 | +2.10(+1.38%) |
Oct 13, 2009 | 153.91 | 154.42 | 150.25 | 151.88 | 10,340 | -3.72(-2.39%) |
Oct 12, 2009 | 155.38 | 155.71 | 154.49 | 155.60 | 14,809 | +0.49(+0.31%) |
Oct 09, 2009 | 152.79 | 155.29 | 152.79 | 155.11 | 4,055 | +1.64(+1.07%) |
Oct 08, 2009 | 152.31 | 154.52 | 152.31 | 153.47 | 8,448 | +1.78(+1.17%) |
Oct 07, 2009 | 149.99 | 151.97 | 147.40 | 151.69 | 5,431 | +2.48(+1.66%) |
Oct 06, 2009 | 150.66 | 151.91 | 149.11 | 149.21 | 7,780 | -0.25(-0.17%) |
Oct 05, 2009 | 146.72 | 149.46 | 145.35 | 149.46 | 15,370 | +4.63(+3.20%) |
Oct 02, 2009 | 145.21 | 147.38 | 143.42 | 144.83 | 14,798 | -0.70(-0.48%) |
Oct 01, 2009 | 145.87 | 148.79 | 144.44 | 145.53 | 46,798 | -3.62(-2.43%) |
Sep 30, 2009 | 144.41 | 149.63 | 144.41 | 149.15 | 33,522 | +2.53(+1.73%) |
Sep 29, 2009 | 146.24 | 149.99 | 145.31 | 146.62 | 13,741 | -0.57(-0.39%) |
Sep 28, 2009 | 142.03 | 148.01 | 141.95 | 147.19 | 24,074 | +5.63(+3.98%) |
Sep 25, 2009 | 143.43 | 146.22 | 141.46 | 141.56 | 28,009 | -2.04(-1.42%) |
Sep 24, 2009 | 147.05 | 149.48 | 142.94 | 143.59 | 36,384 | -3.17(-2.16%) |
Sep 23, 2009 | 145.68 | 153.74 | 145.68 | 146.76 | 37,025 | -1.74(-1.17%) |
Sep 22, 2009 | 134.89 | 149.06 | 134.81 | 148.50 | 64,091 | +15.34(+11.52%) |
Sep 21, 2009 | 133.31 | 133.70 | 131.25 | 133.16 | 26,638 | -0.90(-0.67%) |
Sep 18, 2009 | 134.99 | 134.99 | 133.36 | 134.06 | 23,512 | +0.55(+0.41%) |
Sep 17, 2009 | 136.06 | 136.06 | 133.30 | 133.50 | 18,879 | -2.94(-2.15%) |
Sep 16, 2009 | 128.69 | 136.50 | 128.08 | 136.44 | 15,651 | +7.76(+6.03%) |
Sep 15, 2009 | 126.61 | 129.72 | 126.56 | 128.68 | 18,700 | +2.37(+1.88%) |
Sep 14, 2009 | 126.56 | 127.38 | 125.14 | 126.31 | 9,488 | -0.62(-0.49%) |
Sep 11, 2009 | 127.50 | 127.50 | 125.05 | 126.92 | 25,848 | -0.37(-0.29%) |
Sep 10, 2009 | 127.64 | 127.81 | 126.26 | 127.29 | 6,866 | -0.73(-0.57%) |
Sep 09, 2009 | 127.60 | 128.02 | 125.88 | 128.02 | 13,842 | -0.15(-0.12%) |
Sep 08, 2009 | 128.14 | 128.80 | 126.96 | 128.17 | 3,282 | +0.22(+0.18%) |
Sep 04, 2009 | 127.55 | 128.64 | 125.50 | 127.94 | 8,725 | +0.73(+0.57%) |
Sep 03, 2009 | 125.29 | 127.25 | 123.42 | 127.21 | 12,828 | +2.65(+2.13%) |
Sep 02, 2009 | 125.16 | 126.56 | 123.17 | 124.56 | 18,826 | -2.18(-1.72%) |
Sep 01, 2009 | 129.84 | 130.35 | 124.86 | 126.75 | 19,050 | -3.02(-2.33%) |
Aug 31, 2009 | 130.31 | 132.92 | 128.24 | 129.76 | 14,420 | -2.79(-2.11%) |
Aug 28, 2009 | 134.29 | 134.29 | 130.94 | 132.56 | 6,537 | -1.68(-1.25%) |
Aug 27, 2009 | 132.72 | 134.89 | 130.70 | 134.24 | 19,846 | -0.81(-0.60%) |
Aug 26, 2009 | 131.32 | 135.05 | 130.39 | 135.05 | 9,958 | +2.74(+2.07%) |
Aug 25, 2009 | 132.42 | 132.96 | 130.06 | 132.31 | 13,381 | +0.22(+0.17%) |
Aug 24, 2009 | 137.13 | 137.13 | 132.09 | 132.09 | 6,724 | -3.45(-2.55%) |
Aug 21, 2009 | 133.15 | 136.94 | 132.58 | 135.54 | 21,497 | +2.46(+1.85%) |
Aug 20, 2009 | 132.18 | 133.12 | 130.56 | 133.08 | 24,284 | +0.46(+0.35%) |
Aug 19, 2009 | 133.80 | 135.48 | 132.03 | 132.62 | 18,964 | -3.54(-2.60%) |
Aug 18, 2009 | 136.68 | 136.70 | 132.24 | 136.17 | 10,824 | +1.08(+0.80%) |
Aug 17, 2009 | 137.67 | 137.96 | 135.08 | 135.09 | 14,460 | -6.22(-4.41%) |
Aug 14, 2009 | 144.95 | 144.95 | 141.18 | 141.31 | 7,325 | -3.99(-2.75%) |
Aug 13, 2009 | 145.31 | 145.82 | 143.28 | 145.31 | 12,663 | +0.26(+0.18%) |
Aug 12, 2009 | 141.96 | 145.15 | 141.56 | 145.04 | 23,334 | +3.22(+2.27%) |
Aug 11, 2009 | 148.65 | 149.97 | 141.32 | 141.83 | 12,761 | -8.03(-5.36%) |
Aug 10, 2009 | 148.12 | 150.41 | 146.95 | 149.85 | 10,721 | +2.67(+1.82%) |
Aug 07, 2009 | 138.15 | 147.18 | 136.17 | 147.18 | 23,368 | +10.12(+7.39%) |
Aug 06, 2009 | 139.20 | 140.71 | 136.97 | 137.06 | 5,012 | -2.62(-1.88%) |
Aug 05, 2009 | 138.84 | 139.68 | 135.94 | 139.68 | 7,324 | +0.38(+0.27%) |
Aug 04, 2009 | 137.84 | 140.99 | 137.62 | 139.31 | 12,243 | +1.50(+1.09%) |