Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 336.49 | 339.00 | 332.52 | 339.00 | 36,447 | +5.40(+1.62%) |
Nov 27, 2009 | 333.99 | 338.83 | 332.78 | 333.60 | 25,212 | -1.95(-0.58%) |
Nov 25, 2009 | 330.77 | 339.22 | 330.53 | 335.55 | 29,811 | +6.66(+2.02%) |
Nov 24, 2009 | 328.50 | 331.38 | 325.32 | 328.89 | 27,246 | -0.31(-0.09%) |
Nov 23, 2009 | 317.21 | 331.25 | 317.21 | 329.20 | 24,779 | +2.30(+0.70%) |
Nov 20, 2009 | 326.95 | 328.99 | 326.90 | 326.90 | 13,508 | -0.05(-0.02%) |
Nov 19, 2009 | 326.40 | 329.32 | 325.03 | 326.95 | 23,479 | -0.02(-0.01%) |
Nov 18, 2009 | 325.06 | 329.47 | 324.59 | 326.97 | 26,050 | +0.34(+0.10%) |
Nov 17, 2009 | 330.01 | 330.01 | 324.00 | 326.63 | 24,056 | -4.12(-1.25%) |
Nov 16, 2009 | 325.25 | 331.98 | 325.25 | 330.75 | 25,996 | +5.60(+1.72%) |
Nov 13, 2009 | 325.17 | 328.97 | 324.71 | 325.15 | 20,978 | -0.76(-0.23%) |
Nov 12, 2009 | 327.90 | 328.78 | 325.25 | 325.91 | 20,939 | -4.09(-1.24%) |
Nov 11, 2009 | 328.27 | 330.43 | 327.91 | 330.00 | 14,440 | +2.10(+0.64%) |
Nov 10, 2009 | 326.16 | 328.17 | 326.16 | 327.90 | 25,598 | -2.03(-0.62%) |
Nov 09, 2009 | 330.00 | 330.00 | 323.88 | 329.93 | 54,565 | +2.52(+0.77%) |
Nov 06, 2009 | 327.00 | 329.95 | 323.00 | 327.41 | 46,044 | -3.11(-0.94%) |
Nov 05, 2009 | 326.75 | 330.52 | 324.34 | 330.52 | 56,088 | +8.52(+2.65%) |
Nov 04, 2009 | 330.00 | 334.31 | 322.00 | 322.00 | 31,936 | -7.45(-2.26%) |
Nov 03, 2009 | 328.97 | 329.45 | 323.35 | 329.45 | 31,143 | -0.19(-0.06%) |
Nov 02, 2009 | 318.20 | 329.64 | 318.20 | 329.64 | 20,922 | +6.94(+2.15%) |
Oct 30, 2009 | 330.00 | 333.62 | 321.22 | 322.70 | 49,821 | -11.68(-3.49%) |
Oct 29, 2009 | 319.69 | 338.11 | 319.69 | 334.38 | 44,667 | +16.33(+5.13%) |
Oct 28, 2009 | 324.00 | 324.72 | 316.85 | 318.05 | 43,500 | -4.45(-1.38%) |
Oct 27, 2009 | 330.60 | 330.93 | 322.50 | 322.50 | 14,435 | -5.13(-1.57%) |
Oct 26, 2009 | 331.30 | 334.29 | 326.97 | 327.63 | 22,819 | -1.42(-0.43%) |
Oct 23, 2009 | 333.00 | 333.00 | 328.83 | 329.05 | 22,165 | -1.65(-0.50%) |
Oct 22, 2009 | 325.00 | 332.46 | 323.65 | 330.70 | 18,979 | +5.82(+1.79%) |
Oct 21, 2009 | 326.68 | 331.57 | 322.63 | 324.88 | 16,384 | -4.53(-1.38%) |
Oct 20, 2009 | 325.42 | 332.47 | 324.46 | 329.41 | 38,018 | -6.64(-1.98%) |
Oct 19, 2009 | 338.88 | 340.00 | 322.52 | 336.05 | 29,371 | +0.11(+0.03%) |
Oct 16, 2009 | 335.05 | 338.00 | 333.45 | 335.94 | 28,612 | -4.06(-1.19%) |
Oct 15, 2009 | 337.55 | 342.64 | 337.55 | 340.00 | 17,565 | +2.45(+0.73%) |
Oct 14, 2009 | 343.75 | 345.00 | 337.15 | 337.55 | 39,095 | -1.32(-0.39%) |
Oct 13, 2009 | 340.65 | 343.64 | 338.87 | 338.87 | 17,553 | -4.88(-1.42%) |
Oct 12, 2009 | 342.81 | 344.76 | 340.75 | 343.75 | 7,669 | +0.10(+0.03%) |
Oct 09, 2009 | 344.00 | 344.00 | 339.02 | 343.65 | 18,054 | -0.12(-0.03%) |
Oct 08, 2009 | 338.95 | 347.50 | 336.59 | 343.77 | 39,087 | +4.87(+1.44%) |
Oct 07, 2009 | 329.65 | 339.74 | 328.85 | 338.90 | 22,785 | +6.10(+1.83%) |
Oct 06, 2009 | 326.15 | 332.80 | 326.15 | 332.80 | 31,649 | +2.77(+0.84%) |
Oct 05, 2009 | 322.21 | 330.03 | 318.69 | 330.03 | 19,328 | +10.18(+3.18%) |
Oct 02, 2009 | 322.75 | 327.12 | 318.49 | 319.85 | 44,943 | -8.13(-2.48%) |
Oct 01, 2009 | 330.01 | 334.00 | 327.00 | 327.98 | 22,998 | -1.84(-0.56%) |
Sep 30, 2009 | 334.00 | 334.00 | 329.00 | 329.82 | 24,006 | -2.93(-0.88%) |
Sep 29, 2009 | 324.86 | 334.38 | 324.86 | 332.75 | 22,029 | +7.89(+2.43%) |
Sep 28, 2009 | 317.25 | 327.17 | 317.25 | 324.86 | 21,731 | +8.11(+2.56%) |
Sep 25, 2009 | 318.24 | 323.42 | 316.75 | 316.75 | 18,375 | +0.80(+0.25%) |
Sep 24, 2009 | 320.56 | 324.49 | 315.95 | 315.95 | 27,244 | -2.40(-0.75%) |
Sep 23, 2009 | 319.15 | 320.99 | 318.00 | 318.35 | 19,109 | -1.59(-0.50%) |
Sep 22, 2009 | 320.00 | 321.63 | 319.51 | 319.94 | 18,108 | +1.14(+0.36%) |
Sep 21, 2009 | 320.00 | 323.24 | 318.80 | 318.80 | 29,415 | +0.80(+0.25%) |
Sep 18, 2009 | 321.00 | 324.04 | 318.00 | 318.00 | 21,496 | +1.48(+0.47%) |
Sep 17, 2009 | 316.39 | 323.28 | 316.30 | 316.52 | 16,537 | -2.04(-0.64%) |
Sep 16, 2009 | 316.00 | 320.99 | 315.44 | 318.56 | 29,202 | +4.15(+1.32%) |
Sep 15, 2009 | 316.04 | 318.79 | 314.41 | 314.41 | 30,748 | -2.59(-0.82%) |
Sep 14, 2009 | 316.15 | 319.30 | 315.39 | 317.00 | 22,767 | -2.90(-0.91%) |
Sep 11, 2009 | 318.68 | 319.96 | 315.44 | 319.90 | 15,864 | +1.22(+0.38%) |
Sep 10, 2009 | 317.48 | 318.68 | 315.09 | 318.68 | 32,275 | +0.96(+0.30%) |
Sep 09, 2009 | 319.41 | 319.42 | 312.65 | 317.72 | 35,273 | -1.13(-0.35%) |
Sep 08, 2009 | 323.26 | 324.24 | 311.85 | 318.85 | 23,334 | -4.40(-1.36%) |
Sep 04, 2009 | 323.99 | 324.00 | 318.92 | 323.25 | 23,541 | -0.75(-0.23%) |
Sep 03, 2009 | 324.31 | 324.31 | 319.94 | 324.00 | 33,029 | +0.00(+0.00%) |
Sep 02, 2009 | 324.51 | 325.75 | 320.23 | 324.00 | 32,723 | -1.75(-0.54%) |