Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 167.20 | 168.94 | 163.59 | 163.71 | 170,808 | -3.42(-2.05%) |
Oct 29, 2009 | 167.04 | 169.97 | 166.45 | 167.13 | 235,462 | +0.80(+0.48%) |
Oct 28, 2009 | 166.31 | 167.60 | 165.47 | 166.34 | 132,853 | -0.77(-0.46%) |
Oct 27, 2009 | 167.79 | 169.57 | 165.00 | 167.11 | 119,188 | -1.55(-0.92%) |
Oct 26, 2009 | 169.55 | 171.12 | 168.12 | 168.66 | 140,120 | -0.89(-0.53%) |
Oct 23, 2009 | 170.25 | 170.34 | 169.13 | 169.55 | 128,638 | -1.24(-0.73%) |
Oct 22, 2009 | 171.33 | 171.55 | 168.38 | 170.79 | 195,077 | -1.59(-0.92%) |
Oct 21, 2009 | 172.41 | 176.93 | 171.89 | 172.38 | 249,381 | +0.09(+0.05%) |
Oct 20, 2009 | 169.92 | 172.81 | 169.41 | 172.29 | 950,975 | -18.28(-9.59%) |
Oct 19, 2009 | 189.35 | 190.57 | 186.24 | 190.57 | 219,598 | +2.65(+1.41%) |
Oct 16, 2009 | 191.30 | 191.75 | 187.88 | 187.93 | 73,278 | -3.45(-1.80%) |
Oct 15, 2009 | 192.12 | 194.95 | 190.39 | 191.37 | 75,103 | -0.40(-0.21%) |
Oct 14, 2009 | 194.58 | 195.47 | 190.57 | 191.77 | 143,005 | -0.80(-0.41%) |
Oct 13, 2009 | 194.79 | 195.71 | 191.96 | 192.57 | 127,923 | -1.76(-0.90%) |
Oct 12, 2009 | 195.66 | 197.21 | 192.71 | 194.32 | 50,447 | +0.63(+0.33%) |
Oct 09, 2009 | 194.75 | 196.15 | 190.39 | 193.69 | 88,081 | -1.34(-0.69%) |
Oct 08, 2009 | 195.66 | 196.13 | 189.87 | 195.03 | 420,019 | +0.84(+0.43%) |
Oct 07, 2009 | 190.55 | 195.03 | 189.22 | 194.18 | 121,297 | +4.48(+2.36%) |
Oct 06, 2009 | 184.83 | 191.11 | 183.61 | 189.71 | 113,422 | +6.68(+3.65%) |
Oct 05, 2009 | 183.54 | 186.07 | 181.74 | 183.03 | 78,794 | -1.62(-0.88%) |
Oct 02, 2009 | 182.79 | 186.68 | 182.27 | 184.64 | 79,178 | +1.22(+0.66%) |
Oct 01, 2009 | 187.93 | 188.60 | 182.56 | 183.43 | 117,217 | -5.16(-2.73%) |
Sep 30, 2009 | 188.79 | 192.03 | 184.01 | 188.58 | 100,640 | -0.09(-0.05%) |
Sep 29, 2009 | 176.11 | 191.63 | 176.11 | 188.68 | 371,905 | +7.36(+4.06%) |
Sep 28, 2009 | 180.33 | 184.22 | 180.07 | 181.31 | 126,380 | +0.35(+0.19%) |
Sep 25, 2009 | 185.86 | 186.19 | 179.63 | 180.96 | 207,191 | -5.58(-2.99%) |
Sep 24, 2009 | 191.49 | 193.41 | 185.42 | 186.54 | 132,339 | -4.95(-2.58%) |
Sep 23, 2009 | 196.88 | 196.88 | 191.21 | 191.49 | 136,761 | -4.78(-2.44%) |
Sep 22, 2009 | 191.82 | 199.18 | 189.03 | 196.27 | 375,500 | +5.18(+2.71%) |
Sep 21, 2009 | 182.84 | 192.45 | 181.48 | 191.09 | 270,355 | +7.17(+3.90%) |
Sep 18, 2009 | 181.27 | 184.08 | 179.35 | 183.92 | 80,387 | +3.24(+1.79%) |
Sep 17, 2009 | 179.32 | 181.67 | 178.22 | 180.68 | 136,967 | +4.10(+2.32%) |
Sep 16, 2009 | 176.02 | 179.77 | 175.13 | 176.58 | 88,790 | +0.66(+0.37%) |
Sep 15, 2009 | 174.24 | 176.39 | 173.67 | 175.92 | 77,981 | +0.68(+0.39%) |
Sep 14, 2009 | 173.13 | 175.78 | 173.13 | 175.24 | 60,104 | +1.27(+0.73%) |
Sep 11, 2009 | 169.85 | 175.20 | 169.85 | 173.98 | 121,082 | +3.21(+1.88%) |
Sep 10, 2009 | 167.60 | 171.47 | 167.60 | 170.77 | 113,486 | +2.98(+1.77%) |
Sep 09, 2009 | 163.03 | 167.95 | 161.74 | 167.79 | 137,208 | +4.01(+2.45%) |
Sep 08, 2009 | 164.67 | 165.26 | 162.23 | 163.78 | 95,708 | -0.66(-0.40%) |
Sep 04, 2009 | 167.44 | 168.02 | 163.64 | 164.44 | 84,641 | -0.98(-0.59%) |
Sep 03, 2009 | 163.17 | 165.96 | 161.65 | 165.42 | 105,724 | +4.90(+3.05%) |
Sep 02, 2009 | 157.10 | 162.54 | 156.47 | 160.52 | 116,486 | +2.18(+1.38%) |
Sep 01, 2009 | 165.24 | 165.61 | 157.26 | 158.34 | 198,545 | -7.27(-4.39%) |
Aug 31, 2009 | 163.97 | 165.91 | 161.93 | 165.61 | 86,858 | +0.24(+0.14%) |
Aug 28, 2009 | 169.59 | 169.59 | 164.58 | 165.38 | 112,722 | -4.27(-2.52%) |
Aug 27, 2009 | 170.51 | 171.12 | 168.19 | 169.64 | 90,787 | -0.87(-0.51%) |
Aug 26, 2009 | 169.50 | 171.28 | 167.86 | 170.51 | 77,951 | +1.57(+0.93%) |
Aug 25, 2009 | 175.10 | 175.81 | 168.82 | 168.94 | 165,513 | -5.30(-3.04%) |
Aug 24, 2009 | 178.60 | 178.60 | 174.09 | 174.24 | 108,752 | -2.95(-1.67%) |
Aug 21, 2009 | 175.41 | 179.13 | 174.75 | 177.19 | 170,284 | +3.56(+2.05%) |
Aug 20, 2009 | 168.77 | 173.79 | 168.77 | 173.63 | 96,199 | +5.13(+3.05%) |
Aug 19, 2009 | 167.04 | 169.43 | 166.90 | 168.49 | 85,926 | +0.66(+0.39%) |
Aug 18, 2009 | 167.41 | 168.77 | 165.00 | 167.84 | 56,139 | +3.75(+2.29%) |
Aug 17, 2009 | 166.43 | 167.49 | 162.42 | 164.09 | 202,536 | -4.97(-2.94%) |
Aug 14, 2009 | 169.81 | 169.95 | 167.72 | 169.06 | 95,972 | -0.75(-0.44%) |
Aug 13, 2009 | 172.13 | 172.15 | 169.01 | 169.81 | 61,047 | -1.92(-1.12%) |
Aug 12, 2009 | 170.67 | 173.93 | 170.02 | 171.73 | 59,027 | +0.38(+0.22%) |
Aug 11, 2009 | 171.82 | 173.14 | 171.12 | 171.35 | 109,158 | -1.03(-0.60%) |
Aug 10, 2009 | 177.54 | 178.46 | 171.89 | 172.38 | 174,642 | -4.45(-2.52%) |
Aug 07, 2009 | 170.53 | 177.66 | 170.53 | 176.84 | 119,219 | +5.39(+3.14%) |
Aug 06, 2009 | 174.19 | 174.24 | 170.86 | 171.45 | 43,909 | -2.74(-1.57%) |
Aug 05, 2009 | 174.71 | 175.81 | 172.97 | 174.19 | 144,168 | -0.05(-0.03%) |
Aug 04, 2009 | 171.52 | 174.52 | 168.07 | 174.24 | 190,505 | +3.57(+2.09%) |