Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 298.94 | 299.91 | 291.69 | 294.30 | 164,056 | -5.22(-1.74%) |
Nov 27, 2009 | 288.69 | 303.00 | 287.25 | 299.52 | 78,337 | -6.19(-2.02%) |
Nov 25, 2009 | 298.85 | 306.19 | 296.24 | 305.71 | 120,549 | +8.41(+2.83%) |
Nov 24, 2009 | 289.95 | 300.97 | 284.44 | 297.30 | 181,208 | +7.06(+2.43%) |
Nov 23, 2009 | 292.27 | 298.75 | 289.18 | 290.24 | 200,924 | +1.84(+0.64%) |
Nov 20, 2009 | 276.61 | 291.01 | 274.68 | 288.40 | 363,268 | +7.64(+2.72%) |
Nov 19, 2009 | 275.55 | 281.64 | 271.68 | 280.77 | 247,740 | +0.87(+0.31%) |
Nov 18, 2009 | 274.58 | 280.67 | 273.13 | 279.90 | 317,362 | +8.99(+3.32%) |
Nov 17, 2009 | 252.15 | 272.16 | 250.60 | 270.90 | 328,217 | +18.95(+7.52%) |
Nov 16, 2009 | 254.95 | 256.98 | 250.72 | 251.96 | 121,008 | +0.58(+0.23%) |
Nov 13, 2009 | 254.18 | 254.37 | 249.06 | 251.38 | 134,153 | -7.64(-2.95%) |
Nov 12, 2009 | 254.18 | 260.08 | 244.61 | 259.01 | 229,021 | +7.44(+2.96%) |
Nov 11, 2009 | 249.34 | 254.28 | 247.51 | 251.57 | 146,016 | +4.25(+1.72%) |
Nov 10, 2009 | 251.57 | 251.57 | 242.67 | 247.31 | 132,755 | -3.19(-1.27%) |
Nov 09, 2009 | 259.79 | 261.24 | 245.38 | 250.50 | 245,143 | -11.99(-4.57%) |
Nov 06, 2009 | 259.98 | 269.26 | 256.89 | 262.49 | 131,181 | +1.64(+0.63%) |
Nov 05, 2009 | 261.24 | 265.20 | 256.21 | 260.85 | 102,686 | +3.19(+1.24%) |
Nov 04, 2009 | 258.43 | 264.91 | 256.21 | 257.66 | 114,763 | +1.64(+0.64%) |
Nov 03, 2009 | 246.74 | 258.34 | 243.93 | 256.02 | 109,049 | +4.25(+1.69%) |
Nov 02, 2009 | 252.25 | 257.27 | 243.93 | 251.76 | 114,755 | +2.71(+1.09%) |
Oct 30, 2009 | 254.95 | 257.08 | 242.48 | 249.06 | 135,858 | -6.19(-2.42%) |
Oct 29, 2009 | 253.89 | 257.47 | 251.76 | 255.24 | 127,422 | +3.96(+1.58%) |
Oct 28, 2009 | 261.14 | 262.49 | 248.76 | 251.28 | 180,711 | -11.60(-4.41%) |
Oct 27, 2009 | 267.71 | 270.13 | 262.30 | 262.88 | 131,561 | -5.22(-1.95%) |
Oct 26, 2009 | 276.03 | 282.51 | 266.65 | 268.10 | 139,322 | -9.18(-3.31%) |
Oct 23, 2009 | 278.83 | 279.32 | 274.68 | 277.29 | 181,912 | +1.16(+0.42%) |
Oct 22, 2009 | 269.26 | 277.29 | 262.11 | 276.13 | 188,665 | +2.80(+1.03%) |
Oct 21, 2009 | 267.62 | 279.41 | 265.69 | 273.32 | 154,911 | +3.48(+1.29%) |
Oct 20, 2009 | 265.78 | 270.62 | 265.69 | 269.84 | 139,665 | -7.06(-2.55%) |
Oct 19, 2009 | 263.46 | 281.06 | 262.88 | 276.90 | 375,087 | +15.37(+5.88%) |
Oct 16, 2009 | 251.96 | 263.65 | 250.22 | 261.53 | 238,292 | +6.38(+2.50%) |
Oct 15, 2009 | 245.28 | 255.99 | 244.61 | 255.15 | 174,704 | +8.31(+3.37%) |
Oct 14, 2009 | 241.71 | 250.12 | 240.45 | 246.83 | 165,939 | +8.12(+3.40%) |
Oct 13, 2009 | 238.03 | 241.32 | 235.91 | 238.71 | 122,263 | -1.06(-0.44%) |
Oct 12, 2009 | 239.97 | 242.87 | 236.97 | 239.77 | 134,133 | -1.45(-0.60%) |
Oct 09, 2009 | 233.49 | 241.71 | 233.10 | 241.22 | 178,740 | +1.74(+0.73%) |
Oct 08, 2009 | 229.62 | 241.03 | 227.88 | 239.48 | 242,374 | +14.50(+6.45%) |
Oct 07, 2009 | 221.31 | 230.59 | 220.63 | 224.98 | 119,774 | +4.83(+2.20%) |
Oct 06, 2009 | 218.41 | 226.53 | 218.12 | 220.15 | 130,120 | +6.67(+3.12%) |
Oct 05, 2009 | 211.74 | 214.44 | 209.12 | 213.48 | 94,047 | +1.74(+0.82%) |
Oct 02, 2009 | 211.35 | 214.54 | 203.03 | 211.74 | 104,084 | -3.09(-1.44%) |
Oct 01, 2009 | 227.21 | 228.46 | 213.96 | 214.83 | 150,197 | -13.25(-5.81%) |
Sep 30, 2009 | 229.24 | 231.65 | 224.59 | 228.07 | 109,064 | +0.68(+0.30%) |
Sep 29, 2009 | 230.49 | 232.04 | 225.66 | 227.40 | 61,735 | -3.96(-1.71%) |
Sep 28, 2009 | 222.47 | 231.46 | 222.37 | 231.36 | 78,070 | +9.28(+4.18%) |
Sep 25, 2009 | 226.04 | 227.50 | 220.44 | 222.08 | 87,688 | -4.35(-1.92%) |
Sep 24, 2009 | 230.30 | 232.04 | 220.63 | 226.43 | 99,817 | -3.48(-1.51%) |
Sep 23, 2009 | 236.58 | 238.23 | 229.53 | 229.91 | 126,843 | -6.96(-2.94%) |
Sep 22, 2009 | 236.78 | 240.45 | 234.84 | 236.87 | 138,478 | +3.77(+1.62%) |
Sep 21, 2009 | 236.78 | 243.54 | 232.14 | 233.10 | 254,037 | -16.15(-6.48%) |
Sep 18, 2009 | 244.22 | 250.89 | 239.97 | 249.25 | 199,962 | +5.70(+2.34%) |
Sep 17, 2009 | 233.78 | 247.99 | 233.49 | 243.54 | 276,380 | +11.22(+4.83%) |
Sep 16, 2009 | 234.75 | 236.78 | 231.85 | 232.33 | 108,764 | -0.29(-0.13%) |
Sep 15, 2009 | 226.34 | 234.46 | 225.85 | 232.62 | 209,517 | +6.86(+3.04%) |
Sep 14, 2009 | 226.14 | 228.66 | 223.72 | 225.75 | 137,969 | -4.35(-1.89%) |
Sep 11, 2009 | 234.26 | 239.48 | 228.66 | 230.10 | 164,564 | -3.38(-1.45%) |
Sep 10, 2009 | 235.04 | 238.23 | 231.46 | 233.49 | 169,192 | -4.83(-2.03%) |
Sep 09, 2009 | 243.74 | 243.74 | 234.17 | 238.32 | 133,973 | -4.35(-1.79%) |
Sep 08, 2009 | 242.87 | 244.61 | 239.97 | 242.67 | 79,353 | +3.77(+1.58%) |
Sep 04, 2009 | 236.97 | 239.77 | 232.52 | 238.90 | 73,882 | +3.19(+1.35%) |
Sep 03, 2009 | 237.36 | 238.71 | 232.33 | 235.71 | 163,519 | +5.80(+2.52%) |
Sep 02, 2009 | 216.86 | 231.91 | 212.80 | 229.91 | 322,542 | +12.57(+5.78%) |