Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 154.54 | 154.54 | 147.75 | 149.09 | 601,077 | -6.04(-3.89%) |
Oct 29, 2009 | 154.07 | 155.47 | 152.99 | 155.13 | 497,536 | +2.51(+1.64%) |
Oct 28, 2009 | 153.32 | 156.85 | 151.51 | 152.62 | 666,070 | -0.19(-0.13%) |
Oct 27, 2009 | 155.85 | 156.98 | 152.25 | 152.82 | 373,028 | -4.19(-2.67%) |
Oct 26, 2009 | 160.51 | 160.82 | 156.22 | 157.01 | 374,353 | -2.21(-1.39%) |
Oct 23, 2009 | 159.96 | 161.11 | 158.57 | 159.22 | 426,985 | -1.79(-1.11%) |
Oct 22, 2009 | 160.74 | 161.98 | 157.82 | 161.01 | 414,375 | -0.01(-0.00%) |
Oct 21, 2009 | 161.32 | 163.75 | 160.49 | 161.02 | 697,474 | -1.92(-1.18%) |
Oct 20, 2009 | 161.89 | 163.14 | 161.45 | 162.94 | 1,069,567 | +4.25(+2.68%) |
Oct 19, 2009 | 158.12 | 161.09 | 157.34 | 158.69 | 749,092 | +3.36(+2.16%) |
Oct 16, 2009 | 154.61 | 156.41 | 153.42 | 155.33 | 266,118 | -0.42(-0.27%) |
Oct 15, 2009 | 154.84 | 156.92 | 153.99 | 155.75 | 419,639 | +0.07(+0.04%) |
Oct 14, 2009 | 149.10 | 156.33 | 148.86 | 155.68 | 746,804 | +8.45(+5.74%) |
Oct 13, 2009 | 149.33 | 149.37 | 146.45 | 147.23 | 331,695 | -2.71(-1.81%) |
Oct 12, 2009 | 149.51 | 150.47 | 148.80 | 149.94 | 480,258 | +0.81(+0.55%) |
Oct 09, 2009 | 147.72 | 149.57 | 147.05 | 149.13 | 466,477 | +1.85(+1.26%) |
Oct 08, 2009 | 148.00 | 149.62 | 146.83 | 147.28 | 462,261 | +0.25(+0.17%) |
Oct 07, 2009 | 147.38 | 147.65 | 145.02 | 147.03 | 471,926 | +0.27(+0.18%) |
Oct 06, 2009 | 148.74 | 150.86 | 144.83 | 146.76 | 811,397 | +0.01(+0.00%) |
Oct 05, 2009 | 143.49 | 146.87 | 142.56 | 146.76 | 507,665 | +4.25(+2.98%) |
Oct 02, 2009 | 142.72 | 146.02 | 141.87 | 142.51 | 528,911 | -1.29(-0.90%) |
Oct 01, 2009 | 147.97 | 149.92 | 143.75 | 143.79 | 551,379 | -5.52(-3.70%) |
Sep 30, 2009 | 149.00 | 150.55 | 146.44 | 149.32 | 595,455 | +1.86(+1.26%) |
Sep 29, 2009 | 147.34 | 149.06 | 146.87 | 147.46 | 605,454 | +1.72(+1.18%) |
Sep 28, 2009 | 141.45 | 147.32 | 141.35 | 145.74 | 589,995 | +5.42(+3.86%) |
Sep 25, 2009 | 142.05 | 142.05 | 139.80 | 140.32 | 381,155 | -1.72(-1.21%) |
Sep 24, 2009 | 146.13 | 147.40 | 140.36 | 142.04 | 647,936 | -3.29(-2.27%) |
Sep 23, 2009 | 147.14 | 151.62 | 144.97 | 145.33 | 1,074,802 | +1.95(+1.36%) |
Sep 22, 2009 | 141.56 | 143.75 | 141.56 | 143.38 | 296,380 | +2.67(+1.90%) |
Sep 21, 2009 | 141.74 | 142.56 | 140.26 | 140.71 | 403,851 | -1.98(-1.38%) |
Sep 18, 2009 | 139.33 | 142.75 | 139.33 | 142.69 | 600,672 | +3.28(+2.35%) |
Sep 17, 2009 | 140.50 | 143.00 | 139.31 | 139.41 | 470,068 | -1.87(-1.32%) |
Sep 16, 2009 | 139.77 | 142.56 | 138.96 | 141.28 | 560,710 | +3.08(+2.23%) |
Sep 15, 2009 | 138.58 | 139.33 | 137.44 | 138.20 | 421,887 | -0.39(-0.28%) |
Sep 14, 2009 | 137.33 | 138.62 | 136.09 | 138.58 | 313,782 | -0.37(-0.27%) |
Sep 11, 2009 | 139.26 | 139.80 | 137.78 | 138.95 | 410,575 | +0.06(+0.04%) |
Sep 10, 2009 | 139.00 | 139.53 | 137.22 | 138.89 | 342,890 | -0.23(-0.16%) |
Sep 09, 2009 | 137.29 | 139.62 | 136.67 | 139.12 | 325,847 | +1.82(+1.33%) |
Sep 08, 2009 | 136.94 | 137.55 | 135.74 | 137.29 | 353,200 | +2.69(+2.00%) |
Sep 04, 2009 | 135.76 | 136.32 | 133.71 | 134.60 | 389,194 | -1.16(-0.86%) |
Sep 03, 2009 | 132.98 | 135.76 | 132.98 | 135.76 | 388,860 | +3.28(+2.47%) |
Sep 02, 2009 | 132.18 | 134.51 | 132.00 | 132.49 | 346,169 | -1.20(-0.90%) |
Sep 01, 2009 | 137.60 | 139.70 | 133.22 | 133.69 | 762,094 | -3.75(-2.73%) |
Aug 31, 2009 | 135.88 | 137.74 | 135.54 | 137.44 | 421,906 | -1.36(-0.98%) |
Aug 28, 2009 | 138.40 | 140.34 | 137.84 | 138.80 | 631,475 | +0.89(+0.65%) |
Aug 27, 2009 | 137.25 | 138.19 | 135.23 | 137.91 | 609,679 | +0.72(+0.53%) |
Aug 26, 2009 | 139.10 | 140.85 | 136.92 | 137.18 | 626,146 | -2.18(-1.56%) |
Aug 25, 2009 | 140.21 | 140.78 | 138.20 | 139.36 | 779,169 | -1.68(-1.19%) |
Aug 24, 2009 | 144.28 | 144.99 | 140.56 | 141.04 | 648,233 | -1.86(-1.30%) |
Aug 21, 2009 | 143.64 | 144.63 | 142.05 | 142.90 | 556,113 | +0.88(+0.62%) |
Aug 20, 2009 | 134.69 | 142.56 | 134.69 | 142.03 | 888,724 | +6.60(+4.88%) |
Aug 19, 2009 | 133.14 | 136.23 | 132.95 | 135.42 | 406,386 | +0.32(+0.24%) |
Aug 18, 2009 | 131.83 | 135.88 | 130.40 | 135.10 | 557,459 | +3.19(+2.42%) |
Aug 17, 2009 | 132.73 | 135.52 | 129.81 | 131.91 | 997,156 | -4.29(-3.15%) |
Aug 14, 2009 | 137.63 | 138.39 | 135.39 | 136.20 | 450,781 | -0.56(-0.41%) |
Aug 13, 2009 | 138.84 | 140.34 | 135.97 | 136.76 | 473,535 | -1.72(-1.24%) |
Aug 12, 2009 | 136.70 | 140.48 | 136.38 | 138.48 | 628,289 | +1.60(+1.17%) |
Aug 11, 2009 | 136.89 | 137.99 | 134.71 | 136.88 | 678,779 | -0.01(-0.01%) |
Aug 10, 2009 | 140.15 | 140.15 | 135.67 | 136.89 | 305,238 | -2.54(-1.82%) |
Aug 07, 2009 | 136.55 | 140.11 | 136.39 | 139.43 | 457,897 | +3.15(+2.31%) |
Aug 06, 2009 | 137.99 | 140.21 | 135.12 | 136.28 | 794,681 | -1.89(-1.37%) |
Aug 05, 2009 | 136.20 | 138.61 | 135.39 | 138.17 | 670,483 | +1.89(+1.38%) |
Aug 04, 2009 | 133.86 | 137.04 | 132.82 | 136.28 | 751,333 | +1.69(+1.26%) |