Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 566.01 | 573.84 | 547.17 | 560.45 | 0 | -11.59(-2.03%) |
Oct 29, 2009 | 554.30 | 575.50 | 550.77 | 572.04 | 0 | +24.85(+4.54%) |
Oct 28, 2009 | 566.41 | 576.71 | 545.49 | 547.19 | 0 | -23.11(-4.05%) |
Oct 27, 2009 | 579.44 | 585.94 | 566.59 | 570.30 | 0 | -9.13(-1.58%) |
Oct 26, 2009 | 581.89 | 596.60 | 575.88 | 579.43 | 0 | -1.80(-0.31%) |
Oct 23, 2009 | 583.22 | 586.99 | 577.46 | 581.23 | 0 | -7.26(-1.23%) |
Oct 22, 2009 | 573.08 | 590.75 | 564.83 | 588.49 | 0 | +14.43(+2.51%) |
Oct 21, 2009 | 578.31 | 593.63 | 570.85 | 574.06 | 0 | -7.14(-1.23%) |
Oct 20, 2009 | 578.40 | 585.33 | 577.81 | 581.20 | 0 | -11.43(-1.93%) |
Oct 19, 2009 | 582.17 | 596.71 | 579.92 | 592.63 | 0 | +11.54(+1.99%) |
Oct 16, 2009 | 587.04 | 592.86 | 576.95 | 581.09 | 0 | -14.67(-2.46%) |
Oct 15, 2009 | 593.90 | 601.16 | 589.05 | 595.76 | 0 | -4.75(-0.79%) |
Oct 14, 2009 | 587.11 | 603.60 | 584.45 | 600.50 | 0 | +20.74(+3.58%) |
Oct 13, 2009 | 584.49 | 589.67 | 573.45 | 579.76 | 0 | -8.86(-1.50%) |
Oct 12, 2009 | 589.64 | 597.67 | 584.20 | 588.62 | 0 | -1.01(-0.17%) |
Oct 09, 2009 | 582.95 | 592.23 | 575.41 | 589.63 | 0 | +5.11(+0.87%) |
Oct 08, 2009 | 578.17 | 591.58 | 575.86 | 584.53 | 0 | +10.49(+1.83%) |
Oct 07, 2009 | 571.26 | 579.99 | 564.57 | 574.04 | 0 | -1.47(-0.25%) |
Oct 06, 2009 | 579.82 | 590.74 | 566.60 | 575.51 | 0 | -0.04(-0.01%) |
Oct 05, 2009 | 563.79 | 580.62 | 561.33 | 575.55 | 0 | +14.84(+2.65%) |
Oct 02, 2009 | 555.39 | 577.75 | 549.08 | 560.71 | 0 | -5.08(-0.90%) |
Oct 01, 2009 | 589.28 | 593.72 | 563.91 | 565.78 | 0 | -25.98(-4.39%) |
Sep 30, 2009 | 598.08 | 605.27 | 581.16 | 591.77 | 0 | -4.64(-0.78%) |
Sep 29, 2009 | 605.71 | 614.23 | 592.01 | 596.40 | 0 | -5.61(-0.93%) |
Sep 28, 2009 | 586.87 | 610.41 | 584.62 | 602.01 | 0 | +17.07(+2.92%) |
Sep 25, 2009 | 579.65 | 594.28 | 572.67 | 584.94 | 0 | +1.22(+0.21%) |
Sep 24, 2009 | 605.45 | 612.26 | 578.29 | 583.72 | 0 | -20.13(-3.33%) |
Sep 23, 2009 | 626.96 | 631.90 | 602.81 | 603.85 | 0 | -23.36(-3.72%) |
Sep 22, 2009 | 611.25 | 630.48 | 608.25 | 627.21 | 0 | +20.79(+3.43%) |
Sep 21, 2009 | 607.37 | 617.74 | 599.03 | 606.42 | 0 | -10.45(-1.69%) |
Sep 18, 2009 | 615.80 | 626.35 | 603.79 | 616.87 | 0 | +0.62(+0.10%) |
Sep 17, 2009 | 614.97 | 638.23 | 604.06 | 616.25 | 0 | +12.39(+2.05%) |
Sep 16, 2009 | 595.63 | 621.32 | 593.88 | 603.86 | 0 | +9.03(+1.52%) |
Sep 15, 2009 | 584.09 | 603.35 | 576.11 | 594.83 | 0 | +9.67(+1.65%) |
Sep 14, 2009 | 562.24 | 586.37 | 558.83 | 585.15 | 0 | +16.58(+2.92%) |
Sep 11, 2009 | 570.67 | 577.68 | 561.19 | 568.58 | 0 | -2.44(-0.43%) |
Sep 10, 2009 | 561.42 | 573.28 | 553.99 | 571.02 | 0 | +6.66(+1.18%) |
Sep 09, 2009 | 551.03 | 566.95 | 546.89 | 564.36 | 0 | +10.70(+1.93%) |
Sep 08, 2009 | 540.34 | 555.31 | 537.57 | 553.66 | 0 | +17.39(+3.24%) |
Sep 07, 2009 | 528.64 | 537.70 | 520.26 | 536.28 | 0 | -0.00(-0.00%) |
Sep 04, 2009 | 528.64 | 537.70 | 520.26 | 536.28 | 0 | +5.91(+1.11%) |
Sep 03, 2009 | 524.55 | 532.69 | 515.81 | 530.37 | 0 | +9.75(+1.87%) |
Sep 02, 2009 | 528.36 | 532.91 | 518.00 | 520.62 | 0 | -9.77(-1.84%) |
Sep 01, 2009 | 555.00 | 561.05 | 529.01 | 530.39 | 0 | -28.45(-5.09%) |
Aug 31, 2009 | 558.33 | 566.03 | 550.92 | 558.84 | 0 | -8.28(-1.46%) |
Aug 28, 2009 | 566.20 | 573.05 | 556.39 | 567.12 | 0 | +3.01(+0.53%) |
Aug 27, 2009 | 559.03 | 566.83 | 545.90 | 564.11 | 0 | +4.88(+0.87%) |
Aug 26, 2009 | 553.92 | 562.43 | 548.27 | 559.23 | 0 | +2.77(+0.50%) |
Aug 25, 2009 | 552.60 | 564.36 | 548.07 | 556.45 | 0 | +5.55(+1.01%) |
Aug 24, 2009 | 556.09 | 564.35 | 546.85 | 550.90 | 0 | -2.55(-0.46%) |
Aug 21, 2009 | 544.86 | 564.73 | 541.91 | 553.45 | 0 | +13.12(+2.43%) |
Aug 20, 2009 | 519.60 | 541.96 | 518.10 | 540.34 | 0 | +19.08(+3.66%) |
Aug 19, 2009 | 515.60 | 525.24 | 511.52 | 521.25 | 0 | -4.32(-0.82%) |
Aug 18, 2009 | 520.13 | 532.10 | 515.81 | 525.57 | 0 | -0.03(-0.01%) |
Aug 17, 2009 | 531.03 | 535.12 | 515.26 | 525.60 | 0 | -21.08(-3.86%) |
Aug 14, 2009 | 546.08 | 551.84 | 532.61 | 546.68 | 0 | -5.73(-1.04%) |
Aug 13, 2009 | 557.08 | 562.76 | 543.72 | 552.42 | 0 | +0.87(+0.16%) |
Aug 12, 2009 | 546.28 | 564.39 | 542.90 | 551.54 | 0 | +4.36(+0.80%) |
Aug 11, 2009 | 557.63 | 562.64 | 539.83 | 547.18 | 0 | -15.87(-2.82%) |
Aug 10, 2009 | 571.20 | 578.51 | 555.84 | 563.05 | 0 | -13.41(-2.33%) |
Aug 07, 2009 | 555.50 | 587.74 | 550.88 | 576.46 | 0 | +26.53(+4.83%) |
Aug 06, 2009 | 556.63 | 576.33 | 544.14 | 549.92 | 0 | -4.91(-0.88%) |
Aug 05, 2009 | 531.66 | 558.01 | 527.03 | 554.83 | 0 | +21.19(+3.97%) |
Aug 04, 2009 | 505.45 | 541.06 | 501.25 | 533.64 | 0 | +18.77(+3.64%) |