Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 162.02 | 162.44 | 156.90 | 157.22 | 25,891 | -4.62(-2.86%) |
Jan 28, 2010 | 166.29 | 166.29 | 161.24 | 161.84 | 3,810 | -3.26(-1.98%) |
Jan 27, 2010 | 161.25 | 165.11 | 161.25 | 165.11 | 5,122 | +2.91(+1.79%) |
Jan 26, 2010 | 163.39 | 168.27 | 161.27 | 162.20 | 6,357 | -3.51(-2.12%) |
Jan 25, 2010 | 163.60 | 168.07 | 163.60 | 165.71 | 3,704 | +2.76(+1.69%) |
Jan 22, 2010 | 162.40 | 165.20 | 162.40 | 162.95 | 5,523 | -1.14(-0.69%) |
Jan 21, 2010 | 164.44 | 165.46 | 159.56 | 164.09 | 15,805 | -1.72(-1.03%) |
Jan 20, 2010 | 167.32 | 167.53 | 165.40 | 165.80 | 4,683 | -1.69(-1.01%) |
Jan 19, 2010 | 164.15 | 167.76 | 164.15 | 167.49 | 10,203 | +1.56(+0.94%) |
Jan 15, 2010 | 166.90 | 165.93 | 165.93 | 165.93 | 23,467 | -2.80(-1.66%) |
Jan 14, 2010 | 167.88 | 168.94 | 165.03 | 168.73 | 7,204 | +0.94(+0.56%) |
Jan 13, 2010 | 162.21 | 168.32 | 162.21 | 167.80 | 6,560 | +0.85(+0.51%) |
Jan 12, 2010 | 164.73 | 168.21 | 164.73 | 166.94 | 4,416 | -0.55(-0.33%) |
Jan 11, 2010 | 168.25 | 168.74 | 163.47 | 167.50 | 6,278 | +1.40(+0.84%) |
Jan 08, 2010 | 165.57 | 168.58 | 163.34 | 166.10 | 10,751 | -1.32(-0.79%) |
Jan 07, 2010 | 167.82 | 172.47 | 166.99 | 167.42 | 22,550 | -1.04(-0.62%) |
Jan 06, 2010 | 162.18 | 168.47 | 160.08 | 168.46 | 29,433 | +5.05(+3.09%) |
Jan 05, 2010 | 159.15 | 163.74 | 158.60 | 163.41 | 24,175 | +4.00(+2.51%) |
Jan 04, 2010 | 156.37 | 159.41 | 156.28 | 159.41 | 8,545 | +5.65(+3.68%) |
Dec 31, 2009 | 157.19 | 153.75 | 153.75 | 153.75 | 6,506 | +2.08(+1.37%) |
Dec 30, 2009 | 154.56 | 155.89 | 150.32 | 151.67 | 10,038 | -2.50(-1.62%) |
Dec 29, 2009 | 153.46 | 156.56 | 153.46 | 154.18 | 3,649 | -0.52(-0.33%) |
Dec 28, 2009 | 154.65 | 154.69 | 151.45 | 154.69 | 4,641 | +1.99(+1.30%) |
Dec 24, 2009 | 151.88 | 153.85 | 150.26 | 152.70 | 2,884 | +0.13(+0.09%) |
Dec 23, 2009 | 152.60 | 153.65 | 148.01 | 152.57 | 9,740 | +0.45(+0.30%) |
Dec 22, 2009 | 151.68 | 153.06 | 150.00 | 152.12 | 10,660 | +0.44(+0.29%) |
Dec 21, 2009 | 143.21 | 151.68 | 141.77 | 151.68 | 28,561 | +7.30(+5.06%) |
Dec 18, 2009 | 144.35 | 146.13 | 140.26 | 144.38 | 75,511 | -2.01(-1.37%) |
Dec 17, 2009 | 151.69 | 151.69 | 146.38 | 146.38 | 10,796 | -6.10(-4.00%) |
Dec 16, 2009 | 150.93 | 152.62 | 149.82 | 152.49 | 6,834 | +2.18(+1.45%) |
Dec 15, 2009 | 150.61 | 151.90 | 149.38 | 150.30 | 12,028 | -3.07(-2.00%) |
Dec 14, 2009 | 148.15 | 154.39 | 148.15 | 153.38 | 12,757 | +4.50(+3.02%) |
Dec 11, 2009 | 145.31 | 149.97 | 143.89 | 148.88 | 18,370 | +4.41(+3.05%) |
Dec 10, 2009 | 145.87 | 146.09 | 142.59 | 144.47 | 22,658 | -0.87(-0.60%) |
Dec 09, 2009 | 147.87 | 148.91 | 145.34 | 145.34 | 7,425 | -2.40(-1.62%) |
Dec 08, 2009 | 144.58 | 147.75 | 144.58 | 147.75 | 7,688 | +1.45(+0.99%) |
Dec 07, 2009 | 149.38 | 149.67 | 146.04 | 146.29 | 4,390 | -3.70(-2.47%) |
Dec 04, 2009 | 146.98 | 149.99 | 145.31 | 149.99 | 12,037 | +6.47(+4.51%) |
Dec 03, 2009 | 147.71 | 148.27 | 143.53 | 143.53 | 4,418 | -3.89(-2.64%) |
Dec 02, 2009 | 147.37 | 148.46 | 146.27 | 147.42 | 8,221 | -0.71(-0.48%) |
Dec 01, 2009 | 147.94 | 149.07 | 145.40 | 148.13 | 14,076 | +0.52(+0.36%) |
Nov 30, 2009 | 143.02 | 147.63 | 142.65 | 147.60 | 18,025 | +5.89(+4.15%) |
Nov 27, 2009 | 143.72 | 144.65 | 141.72 | 141.72 | 5,733 | -3.12(-2.15%) |
Nov 25, 2009 | 144.30 | 145.76 | 142.55 | 144.84 | 4,560 | +0.47(+0.32%) |
Nov 24, 2009 | 145.89 | 146.03 | 142.25 | 144.37 | 7,708 | -1.49(-1.02%) |
Nov 23, 2009 | 144.59 | 146.21 | 144.59 | 145.86 | 4,855 | +1.82(+1.26%) |
Nov 20, 2009 | 144.15 | 145.37 | 141.27 | 144.04 | 10,488 | -1.50(-1.03%) |
Nov 19, 2009 | 144.99 | 146.95 | 143.13 | 145.54 | 15,436 | +0.24(+0.16%) |
Nov 18, 2009 | 144.75 | 146.75 | 144.75 | 145.31 | 4,640 | +0.94(+0.65%) |
Nov 17, 2009 | 144.37 | 146.65 | 144.37 | 144.37 | 8,183 | -1.07(-0.73%) |
Nov 16, 2009 | 145.30 | 147.00 | 145.06 | 145.44 | 4,228 | +0.98(+0.68%) |
Nov 13, 2009 | 143.94 | 144.61 | 143.54 | 144.45 | 2,992 | +1.02(+0.71%) |
Nov 12, 2009 | 143.98 | 144.32 | 143.43 | 143.43 | 13,650 | -0.94(-0.65%) |
Nov 11, 2009 | 143.47 | 144.79 | 143.25 | 144.37 | 4,692 | +0.53(+0.36%) |
Nov 10, 2009 | 143.06 | 143.85 | 143.06 | 143.84 | 4,135 | -0.01(-0.01%) |
Nov 09, 2009 | 144.13 | 144.13 | 141.48 | 143.85 | 30,999 | +1.15(+0.81%) |
Nov 06, 2009 | 139.68 | 143.91 | 139.68 | 142.70 | 26,787 | +1.99(+1.41%) |
Nov 05, 2009 | 140.72 | 140.83 | 139.68 | 140.71 | 9,155 | +0.49(+0.35%) |
Nov 04, 2009 | 143.71 | 143.71 | 139.68 | 140.23 | 6,771 | -2.19(-1.54%) |
Nov 03, 2009 | 141.25 | 143.91 | 140.81 | 142.42 | 5,957 | +0.29(+0.20%) |