Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 398.00 | 398.00 | 381.37 | 387.07 | 64,566 | +10.17(+2.70%) |
Oct 29, 2009 | 377.77 | 378.82 | 369.12 | 376.90 | 59,348 | +4.35(+1.17%) |
Oct 28, 2009 | 365.00 | 376.17 | 365.00 | 372.55 | 48,171 | +5.78(+1.58%) |
Oct 27, 2009 | 372.61 | 376.78 | 366.77 | 366.77 | 48,578 | -5.84(-1.57%) |
Oct 26, 2009 | 373.52 | 378.43 | 372.40 | 372.61 | 41,186 | -0.65(-0.17%) |
Oct 23, 2009 | 376.79 | 376.00 | 373.19 | 373.26 | 70,869 | -4.22(-1.12%) |
Oct 22, 2009 | 369.85 | 377.48 | 365.10 | 377.48 | 76,802 | +3.69(+0.99%) |
Oct 21, 2009 | 381.09 | 383.49 | 373.55 | 373.79 | 92,081 | -7.30(-1.92%) |
Oct 20, 2009 | 384.20 | 382.19 | 375.43 | 381.09 | 47,145 | -3.11(-0.81%) |
Oct 19, 2009 | 386.25 | 389.69 | 382.45 | 384.20 | 15,297 | -3.59(-0.93%) |
Oct 16, 2009 | 388.56 | 390.00 | 385.00 | 387.79 | 24,369 | +2.69(+0.70%) |
Oct 15, 2009 | 388.00 | 388.00 | 384.85 | 385.10 | 20,631 | -2.90(-0.75%) |
Oct 14, 2009 | 379.50 | 388.00 | 375.19 | 388.00 | 37,412 | +11.29(+3.00%) |
Oct 13, 2009 | 373.00 | 377.15 | 367.56 | 376.71 | 42,441 | -5.69(-1.49%) |
Oct 09, 2009 | 390.70 | 390.70 | 378.51 | 382.40 | 32,432 | -4.35(-1.12%) |
Oct 08, 2009 | 382.50 | 388.94 | 381.99 | 386.75 | 27,945 | +3.86(+1.01%) |
Oct 07, 2009 | 388.06 | 389.30 | 379.16 | 382.89 | 26,380 | -4.61(-1.19%) |
Oct 06, 2009 | 386.10 | 391.29 | 384.10 | 387.50 | 40,916 | +1.91(+0.50%) |
Oct 05, 2009 | 389.75 | 391.00 | 382.63 | 385.59 | 30,663 | -4.41(-1.13%) |
Oct 02, 2009 | 384.00 | 390.00 | 374.63 | 390.00 | 51,612 | +1.14(+0.29%) |
Oct 01, 2009 | 398.11 | 398.11 | 383.48 | 388.86 | 67,184 | -8.87(-2.23%) |
Sep 30, 2009 | 411.15 | 411.50 | 397.00 | 397.73 | 116,460 | -14.77(-3.58%) |
Sep 29, 2009 | 411.50 | 416.40 | 411.30 | 412.50 | 47,018 | +0.53(+0.13%) |
Sep 28, 2009 | 393.01 | 411.97 | 393.01 | 411.97 | 26,197 | +18.97(+4.83%) |
Sep 25, 2009 | 395.51 | 400.81 | 392.02 | 393.00 | 39,010 | -6.89(-1.72%) |
Sep 24, 2009 | 404.20 | 406.00 | 394.27 | 399.89 | 30,343 | -3.01(-0.75%) |
Sep 23, 2009 | 404.75 | 406.62 | 402.00 | 402.90 | 22,792 | -2.02(-0.50%) |
Sep 22, 2009 | 403.50 | 407.16 | 395.65 | 404.92 | 42,750 | +5.51(+1.38%) |
Sep 21, 2009 | 397.49 | 403.26 | 397.00 | 399.41 | 23,172 | +1.41(+0.35%) |
Sep 18, 2009 | 397.73 | 401.18 | 394.72 | 398.00 | 44,534 | +2.00(+0.51%) |
Sep 17, 2009 | 395.84 | 398.53 | 389.82 | 396.00 | 48,979 | -0.80(-0.20%) |
Sep 16, 2009 | 390.00 | 396.80 | 387.00 | 396.80 | 48,064 | +8.00(+2.06%) |
Sep 15, 2009 | 388.00 | 389.21 | 383.50 | 388.80 | 46,514 | +3.80(+0.99%) |
Sep 14, 2009 | 372.11 | 401.60 | 371.00 | 385.00 | 354,680 | +14.00(+3.77%) |
Sep 11, 2009 | 377.60 | 377.60 | 369.60 | 371.00 | 50,611 | -3.60(-0.96%) |
Sep 10, 2009 | 367.02 | 374.60 | 365.00 | 374.60 | 24,895 | +7.58(+2.07%) |
Sep 09, 2009 | 367.51 | 370.25 | 365.72 | 367.02 | 36,059 | -2.73(-0.74%) |
Sep 08, 2009 | 372.00 | 372.04 | 364.64 | 369.75 | 72,671 | -8.18(-2.16%) |
Sep 04, 2009 | 376.52 | 377.93 | 371.81 | 377.93 | 33,493 | +1.41(+0.37%) |
Sep 03, 2009 | 360.00 | 379.24 | 359.00 | 376.52 | 56,530 | +20.72(+5.82%) |
Sep 02, 2009 | 361.00 | 365.00 | 355.64 | 355.80 | 35,117 | -7.72(-2.12%) |
Sep 01, 2009 | 368.47 | 371.00 | 363.52 | 363.52 | 25,154 | -8.66(-2.33%) |
Aug 31, 2009 | 370.93 | 372.92 | 368.49 | 372.18 | 34,423 | +1.57(+0.42%) |
Aug 28, 2009 | 370.50 | 373.14 | 366.48 | 370.61 | 35,371 | +0.11(+0.03%) |
Aug 27, 2009 | 369.99 | 370.50 | 367.11 | 370.50 | 63,271 | +0.50(+0.14%) |
Aug 26, 2009 | 367.84 | 372.49 | 366.18 | 370.00 | 22,751 | +2.16(+0.59%) |
Aug 25, 2009 | 369.00 | 370.43 | 365.00 | 367.84 | 38,282 | +0.85(+0.23%) |
Aug 24, 2009 | 370.00 | 374.00 | 366.50 | 366.99 | 31,214 | -2.21(-0.60%) |
Aug 21, 2009 | 363.41 | 369.34 | 360.93 | 369.20 | 45,776 | +5.90(+1.62%) |
Aug 20, 2009 | 364.55 | 372.27 | 363.30 | 363.30 | 39,875 | -1.25(-0.34%) |
Aug 19, 2009 | 366.99 | 369.21 | 364.55 | 364.55 | 36,928 | -3.25(-0.88%) |
Aug 18, 2009 | 371.01 | 371.35 | 365.87 | 367.80 | 32,973 | -2.45(-0.66%) |
Aug 17, 2009 | 376.24 | 377.20 | 367.41 | 370.25 | 35,572 | -8.00(-2.12%) |
Aug 14, 2009 | 367.00 | 385.01 | 364.74 | 378.25 | 70,480 | +16.25(+4.49%) |
Aug 13, 2009 | 359.00 | 366.48 | 355.00 | 362.00 | 41,399 | +3.91(+1.09%) |
Aug 12, 2009 | 353.00 | 358.09 | 350.50 | 358.09 | 41,187 | +7.42(+2.12%) |
Aug 11, 2009 | 341.78 | 353.71 | 341.78 | 350.67 | 40,228 | +8.67(+2.54%) |
Aug 10, 2009 | 330.90 | 345.69 | 330.90 | 342.00 | 41,938 | +6.25(+1.86%) |
Aug 07, 2009 | 330.00 | 337.65 | 329.12 | 335.75 | 39,799 | +3.55(+1.07%) |
Aug 06, 2009 | 335.00 | 337.00 | 328.25 | 332.20 | 31,592 | -2.80(-0.84%) |
Aug 05, 2009 | 329.69 | 335.00 | 328.28 | 335.00 | 26,954 | +7.16(+2.18%) |