Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 233.87 | 236.44 | 232.58 | 235.15 | 15,245 | +1.20(+0.51%) |
Nov 27, 2009 | 231.90 | 235.84 | 230.70 | 233.95 | 10,188 | -7.02(-2.91%) |
Nov 25, 2009 | 238.23 | 242.09 | 236.09 | 240.97 | 29,899 | +2.40(+1.00%) |
Nov 24, 2009 | 239.43 | 239.43 | 234.48 | 238.57 | 40,504 | -0.34(-0.14%) |
Nov 23, 2009 | 238.75 | 243.46 | 238.07 | 238.92 | 21,738 | +4.02(+1.71%) |
Nov 20, 2009 | 237.29 | 238.03 | 232.84 | 234.89 | 12,213 | -4.37(-1.82%) |
Nov 19, 2009 | 245.85 | 246.28 | 238.40 | 239.26 | 16,452 | -9.42(-3.79%) |
Nov 18, 2009 | 252.01 | 252.51 | 247.14 | 248.68 | 14,073 | -2.57(-1.02%) |
Nov 17, 2009 | 251.76 | 252.36 | 247.65 | 251.24 | 13,267 | -1.63(-0.64%) |
Nov 16, 2009 | 248.16 | 253.81 | 247.65 | 252.87 | 16,468 | +8.65(+3.54%) |
Nov 13, 2009 | 242.77 | 246.79 | 240.12 | 244.22 | 16,397 | +0.86(+0.35%) |
Nov 12, 2009 | 250.30 | 251.67 | 242.00 | 243.37 | 30,566 | -7.70(-3.07%) |
Nov 11, 2009 | 253.64 | 254.19 | 248.68 | 251.07 | 52,906 | +1.37(+0.55%) |
Nov 10, 2009 | 251.67 | 252.19 | 245.85 | 249.70 | 27,123 | -1.80(-0.71%) |
Nov 09, 2009 | 246.45 | 252.01 | 246.45 | 251.50 | 32,740 | +8.65(+3.56%) |
Nov 06, 2009 | 242.09 | 247.31 | 240.46 | 242.85 | 30,747 | -2.31(-0.94%) |
Nov 05, 2009 | 240.72 | 245.17 | 239.35 | 245.17 | 28,168 | +5.56(+2.32%) |
Nov 04, 2009 | 244.74 | 245.94 | 238.92 | 239.60 | 37,965 | -1.54(-0.64%) |
Nov 03, 2009 | 232.16 | 242.85 | 229.33 | 241.14 | 43,899 | +5.99(+2.55%) |
Nov 02, 2009 | 233.95 | 239.43 | 229.84 | 235.15 | 50,438 | +1.54(+0.66%) |
Oct 30, 2009 | 246.19 | 246.19 | 231.04 | 233.61 | 49,282 | -12.50(-5.08%) |
Oct 29, 2009 | 238.66 | 246.54 | 238.66 | 246.11 | 45,957 | +8.90(+3.75%) |
Oct 28, 2009 | 247.99 | 247.99 | 236.01 | 237.21 | 64,909 | -11.73(-4.71%) |
Oct 27, 2009 | 250.65 | 253.30 | 246.79 | 248.93 | 35,397 | -1.28(-0.51%) |
Oct 26, 2009 | 256.89 | 263.49 | 249.28 | 250.22 | 37,103 | -6.85(-2.66%) |
Oct 23, 2009 | 258.12 | 258.52 | 254.09 | 257.06 | 38,068 | -6.16(-2.34%) |
Oct 22, 2009 | 259.98 | 264.17 | 255.10 | 263.23 | 21,085 | +2.31(+0.89%) |
Oct 21, 2009 | 258.86 | 268.79 | 258.44 | 260.92 | 38,487 | +0.00(+0.00%) |
Oct 20, 2009 | 256.21 | 261.12 | 256.21 | 260.92 | 62,789 | -3.34(-1.26%) |
Oct 19, 2009 | 260.23 | 265.37 | 258.78 | 264.26 | 18,825 | +3.77(+1.45%) |
Oct 16, 2009 | 259.81 | 262.20 | 256.14 | 260.49 | 117,080 | -2.22(-0.85%) |
Oct 15, 2009 | 254.07 | 262.71 | 253.56 | 262.71 | 22,390 | +6.08(+2.37%) |
Oct 14, 2009 | 254.75 | 256.72 | 253.88 | 256.64 | 54,972 | +5.74(+2.29%) |
Oct 13, 2009 | 253.38 | 253.38 | 245.94 | 250.90 | 16,638 | -1.37(-0.54%) |
Oct 12, 2009 | 254.71 | 254.75 | 249.88 | 252.27 | 12,243 | +3.85(+1.55%) |
Oct 09, 2009 | 250.39 | 252.10 | 245.77 | 248.42 | 8,817 | -2.48(-0.99%) |
Oct 08, 2009 | 243.88 | 251.50 | 242.51 | 250.90 | 19,572 | +8.90(+3.68%) |
Oct 07, 2009 | 238.15 | 242.17 | 237.91 | 242.00 | 13,588 | +2.65(+1.11%) |
Oct 06, 2009 | 234.29 | 241.23 | 234.29 | 239.35 | 10,767 | +7.10(+3.06%) |
Oct 05, 2009 | 225.74 | 233.08 | 225.74 | 232.24 | 9,012 | +6.16(+2.73%) |
Oct 02, 2009 | 225.48 | 227.88 | 223.08 | 226.08 | 11,494 | -3.42(-1.49%) |
Oct 01, 2009 | 236.69 | 236.69 | 229.41 | 229.50 | 15,416 | -7.62(-3.21%) |
Sep 30, 2009 | 239.69 | 241.06 | 234.72 | 237.12 | 10,437 | -1.97(-0.82%) |
Sep 29, 2009 | 236.44 | 239.72 | 235.43 | 239.09 | 13,281 | +2.82(+1.20%) |
Sep 28, 2009 | 231.30 | 236.86 | 229.59 | 236.26 | 11,297 | +5.91(+2.56%) |
Sep 25, 2009 | 228.65 | 231.62 | 227.36 | 230.36 | 16,069 | +0.34(+0.15%) |
Sep 24, 2009 | 236.61 | 236.61 | 228.20 | 230.01 | 16,585 | -5.82(-2.47%) |
Sep 23, 2009 | 242.26 | 242.77 | 234.92 | 235.84 | 32,518 | -5.73(-2.37%) |
Sep 22, 2009 | 240.97 | 241.83 | 238.20 | 241.57 | 30,239 | +4.62(+1.95%) |
Sep 21, 2009 | 234.04 | 237.38 | 232.12 | 236.95 | 9,056 | -0.94(-0.40%) |
Sep 18, 2009 | 238.23 | 239.35 | 233.95 | 237.89 | 10,856 | +0.08(+0.04%) |
Sep 17, 2009 | 240.72 | 242.60 | 236.26 | 237.81 | 20,947 | -2.22(-0.93%) |
Sep 16, 2009 | 237.55 | 242.17 | 236.69 | 240.03 | 19,800 | +4.11(+1.74%) |
Sep 15, 2009 | 231.21 | 235.92 | 229.93 | 235.92 | 10,920 | +5.39(+2.34%) |
Sep 14, 2009 | 225.14 | 230.61 | 223.42 | 230.53 | 15,246 | +2.65(+1.16%) |
Sep 11, 2009 | 224.37 | 229.25 | 223.94 | 227.88 | 8,232 | +4.97(+2.23%) |
Sep 10, 2009 | 218.80 | 223.77 | 217.43 | 222.91 | 43,036 | +5.22(+2.40%) |
Sep 09, 2009 | 218.89 | 219.64 | 214.61 | 217.69 | 8,361 | +0.86(+0.39%) |
Sep 08, 2009 | 214.01 | 217.94 | 214.01 | 216.83 | 9,952 | +6.51(+3.09%) |
Sep 04, 2009 | 205.70 | 210.84 | 205.45 | 210.33 | 6,502 | +4.45(+2.16%) |
Sep 03, 2009 | 204.25 | 205.88 | 202.88 | 205.88 | 18,205 | +4.02(+1.99%) |
Sep 02, 2009 | 203.56 | 204.68 | 201.77 | 201.85 | 6,004 | -2.14(-1.05%) |