Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 114.64 | 120.03 | 113.00 | 113.30 | 2,927,893 | -1.05(-0.92%) |
Jan 28, 2010 | 115.30 | 115.78 | 112.07 | 114.35 | 2,436,768 | +0.21(+0.18%) |
Jan 27, 2010 | 115.06 | 115.98 | 111.02 | 114.14 | 2,190,957 | -0.99(-0.86%) |
Jan 26, 2010 | 112.02 | 117.88 | 111.35 | 115.13 | 4,067,700 | +3.41(+3.05%) |
Jan 25, 2010 | 114.68 | 115.75 | 111.10 | 111.72 | 2,802,234 | -0.67(-0.60%) |
Jan 22, 2010 | 119.54 | 119.54 | 109.77 | 112.39 | 4,927,381 | -6.73(-5.65%) |
Jan 21, 2010 | 119.08 | 121.45 | 118.19 | 119.12 | 2,870,560 | -0.38(-0.32%) |
Jan 20, 2010 | 120.61 | 122.00 | 118.25 | 119.50 | 3,931,240 | -4.44(-3.58%) |
Jan 19, 2010 | 123.13 | 124.68 | 120.00 | 123.94 | 3,574,378 | -0.13(-0.10%) |
Jan 15, 2010 | 125.89 | 124.07 | 124.07 | 124.07 | 3,771,900 | -0.77(-0.62%) |
Jan 14, 2010 | 131.52 | 136.23 | 124.72 | 124.84 | 8,294,058 | -7.28(-5.51%) |
Jan 13, 2010 | 133.52 | 134.00 | 129.42 | 132.12 | 1,805,540 | -0.86(-0.65%) |
Jan 12, 2010 | 137.00 | 137.00 | 132.66 | 132.98 | 2,087,653 | -5.26(-3.80%) |
Jan 11, 2010 | 141.00 | 141.24 | 137.77 | 138.24 | 1,575,326 | -1.44(-1.03%) |
Jan 08, 2010 | 139.70 | 141.50 | 137.01 | 139.68 | 1,583,126 | -0.80(-0.57%) |
Jan 07, 2010 | 141.00 | 142.46 | 138.91 | 140.48 | 2,039,929 | +0.46(+0.33%) |
Jan 06, 2010 | 138.43 | 140.25 | 137.65 | 140.02 | 2,195,721 | +2.62(+1.91%) |
Jan 05, 2010 | 135.43 | 140.60 | 135.10 | 137.40 | 2,520,843 | +1.94(+1.43%) |
Jan 04, 2010 | 136.00 | 136.83 | 133.57 | 135.46 | 1,636,001 | +0.06(+0.04%) |
Dec 31, 2009 | 137.10 | 135.40 | 135.40 | 135.40 | 795,400 | -1.39(-1.02%) |
Dec 30, 2009 | 134.64 | 136.91 | 134.07 | 136.79 | 994,782 | +1.25(+0.92%) |
Dec 29, 2009 | 135.50 | 136.45 | 134.41 | 135.54 | 870,342 | +0.71(+0.53%) |
Dec 28, 2009 | 134.78 | 135.43 | 133.50 | 134.83 | 849,749 | +1.03(+0.77%) |
Dec 24, 2009 | 132.80 | 134.32 | 132.19 | 133.80 | 583,694 | +1.22(+0.92%) |
Dec 23, 2009 | 135.20 | 136.39 | 132.00 | 132.58 | 1,967,368 | -2.92(-2.15%) |
Dec 22, 2009 | 137.10 | 138.70 | 134.66 | 135.50 | 1,640,289 | -1.49(-1.09%) |
Dec 21, 2009 | 135.74 | 138.30 | 133.73 | 136.99 | 1,944,959 | +1.32(+0.97%) |
Dec 18, 2009 | 135.64 | 136.56 | 133.25 | 135.67 | 2,671,741 | -0.06(-0.04%) |
Dec 17, 2009 | 137.41 | 138.80 | 133.37 | 135.73 | 3,769,530 | -1.01(-0.74%) |
Dec 16, 2009 | 139.70 | 141.50 | 136.51 | 136.74 | 3,793,866 | -2.25(-1.62%) |
Dec 15, 2009 | 137.98 | 142.66 | 137.54 | 138.99 | 3,215,808 | +0.34(+0.25%) |
Dec 14, 2009 | 137.97 | 139.98 | 134.11 | 138.65 | 3,491,039 | +5.55(+4.17%) |
Dec 11, 2009 | 134.65 | 135.46 | 132.65 | 133.10 | 1,610,365 | +0.16(+0.12%) |
Dec 10, 2009 | 135.00 | 135.88 | 132.55 | 132.94 | 1,750,552 | -2.42(-1.79%) |
Dec 09, 2009 | 132.79 | 136.20 | 131.52 | 135.36 | 2,169,625 | +1.82(+1.36%) |
Dec 08, 2009 | 134.22 | 137.30 | 133.51 | 133.54 | 2,330,587 | -1.64(-1.21%) |
Dec 07, 2009 | 131.20 | 135.94 | 130.69 | 135.18 | 3,331,359 | +5.56(+4.29%) |
Dec 04, 2009 | 131.69 | 133.44 | 126.30 | 129.62 | 3,730,360 | +1.50(+1.17%) |
Dec 03, 2009 | 122.95 | 130.27 | 122.19 | 128.12 | 5,305,187 | +6.41(+5.27%) |
Dec 02, 2009 | 122.50 | 123.15 | 121.16 | 121.71 | 1,103,757 | -0.31(-0.25%) |
Dec 01, 2009 | 121.09 | 123.86 | 119.11 | 122.02 | 2,124,919 | +2.91(+2.44%) |
Nov 30, 2009 | 120.79 | 121.99 | 118.06 | 119.11 | 1,599,443 | -1.19(-0.99%) |
Nov 27, 2009 | 117.12 | 121.74 | 116.51 | 120.30 | 1,081,345 | -0.67(-0.55%) |
Nov 25, 2009 | 120.49 | 121.38 | 118.54 | 120.97 | 1,245,511 | +1.72(+1.44%) |
Nov 24, 2009 | 121.10 | 121.42 | 118.35 | 119.25 | 1,474,268 | -2.17(-1.79%) |
Nov 23, 2009 | 123.65 | 124.93 | 120.80 | 121.42 | 1,593,564 | +0.24(+0.20%) |
Nov 20, 2009 | 119.14 | 121.79 | 118.90 | 121.18 | 1,655,963 | +0.05(+0.04%) |
Nov 19, 2009 | 124.00 | 124.00 | 120.05 | 121.13 | 2,047,392 | -3.54(-2.84%) |
Nov 18, 2009 | 127.19 | 127.99 | 123.10 | 124.67 | 2,839,534 | +0.68(+0.55%) |
Nov 17, 2009 | 125.87 | 127.54 | 123.44 | 123.99 | 2,349,578 | +0.58(+0.47%) |
Nov 16, 2009 | 120.03 | 125.22 | 120.02 | 123.41 | 3,155,104 | +5.11(+4.32%) |
Nov 13, 2009 | 116.40 | 119.54 | 115.78 | 118.30 | 2,860,792 | +2.93(+2.54%) |
Nov 12, 2009 | 118.56 | 118.75 | 115.09 | 115.37 | 3,761,093 | -4.48(-3.74%) |
Nov 11, 2009 | 121.89 | 122.00 | 118.23 | 119.85 | 2,032,882 | -0.05(-0.04%) |
Nov 10, 2009 | 119.28 | 123.85 | 119.00 | 119.90 | 2,281,872 | +0.40(+0.33%) |
Nov 09, 2009 | 120.50 | 120.50 | 117.75 | 119.50 | 2,788,991 | +1.57(+1.33%) |
Nov 06, 2009 | 120.00 | 120.37 | 117.14 | 117.93 | 2,949,877 | -2.83(-2.34%) |
Nov 05, 2009 | 122.55 | 123.70 | 119.60 | 120.76 | 2,836,889 | -0.83(-0.68%) |
Nov 04, 2009 | 126.09 | 127.10 | 121.00 | 121.59 | 2,745,415 | -2.92(-2.35%) |
Nov 03, 2009 | 120.50 | 125.26 | 120.09 | 124.51 | 2,608,585 | +2.81(+2.31%) |