Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 141.30 | 141.30 | 136.50 | 139.80 | 60,094 | -0.60(-0.43%) |
Nov 27, 2009 | 140.10 | 143.55 | 138.75 | 140.40 | 14,756 | -2.40(-1.68%) |
Nov 25, 2009 | 142.35 | 144.30 | 141.90 | 142.80 | 57,866 | +0.75(+0.53%) |
Nov 24, 2009 | 142.80 | 143.10 | 139.95 | 142.05 | 77,832 | -0.45(-0.32%) |
Nov 23, 2009 | 143.40 | 144.45 | 140.70 | 142.50 | 25,415 | +0.60(+0.42%) |
Nov 20, 2009 | 143.55 | 143.55 | 140.70 | 141.90 | 17,136 | -1.95(-1.36%) |
Nov 19, 2009 | 145.50 | 145.80 | 141.60 | 143.85 | 23,750 | -1.50(-1.03%) |
Nov 18, 2009 | 147.75 | 148.35 | 144.60 | 145.35 | 39,870 | -1.35(-0.92%) |
Nov 17, 2009 | 149.10 | 149.70 | 144.90 | 146.70 | 43,621 | -3.00(-2.00%) |
Nov 16, 2009 | 146.40 | 151.05 | 145.95 | 149.70 | 55,516 | +3.90(+2.67%) |
Nov 13, 2009 | 144.75 | 146.85 | 142.50 | 145.80 | 48,179 | +2.40(+1.67%) |
Nov 12, 2009 | 145.20 | 146.55 | 142.05 | 143.40 | 74,170 | -2.40(-1.65%) |
Nov 11, 2009 | 135.75 | 146.70 | 135.60 | 145.80 | 106,956 | +10.05(+7.40%) |
Nov 10, 2009 | 136.95 | 137.40 | 133.95 | 135.75 | 98,426 | -2.85(-2.06%) |
Nov 09, 2009 | 145.05 | 146.40 | 136.05 | 138.60 | 116,917 | -5.10(-3.55%) |
Nov 06, 2009 | 155.10 | 156.38 | 141.60 | 143.70 | 125,467 | -8.25(-5.43%) |
Nov 05, 2009 | 161.10 | 161.70 | 150.45 | 151.95 | 94,919 | -8.10(-5.06%) |
Nov 04, 2009 | 164.40 | 164.55 | 159.60 | 160.05 | 18,505 | -3.00(-1.84%) |
Nov 03, 2009 | 159.45 | 165.15 | 158.70 | 163.05 | 25,499 | +2.25(+1.40%) |
Nov 02, 2009 | 164.70 | 168.15 | 158.70 | 160.80 | 48,292 | -3.15(-1.92%) |
Oct 30, 2009 | 164.10 | 165.30 | 160.95 | 163.95 | 42,121 | -2.10(-1.26%) |
Oct 29, 2009 | 162.30 | 167.85 | 162.30 | 166.05 | 30,363 | +3.90(+2.41%) |
Oct 28, 2009 | 166.95 | 168.75 | 161.40 | 162.15 | 45,871 | -4.80(-2.88%) |
Oct 27, 2009 | 167.25 | 170.55 | 166.20 | 166.95 | 53,067 | +0.90(+0.54%) |
Oct 26, 2009 | 168.30 | 171.90 | 164.25 | 166.05 | 39,558 | -1.65(-0.98%) |
Oct 23, 2009 | 167.10 | 169.35 | 166.65 | 167.70 | 34,451 | -2.85(-1.67%) |
Oct 22, 2009 | 168.15 | 172.05 | 166.65 | 170.55 | 38,419 | +2.55(+1.52%) |
Oct 21, 2009 | 173.40 | 176.10 | 167.10 | 168.00 | 29,256 | -5.25(-3.03%) |
Oct 20, 2009 | 175.80 | 176.10 | 172.20 | 173.25 | 24,514 | -2.55(-1.45%) |
Oct 19, 2009 | 176.70 | 178.35 | 174.90 | 175.80 | 23,795 | -1.05(-0.59%) |
Oct 16, 2009 | 177.60 | 178.65 | 172.50 | 176.85 | 36,849 | -1.65(-0.92%) |
Oct 15, 2009 | 177.75 | 178.50 | 176.10 | 178.50 | 26,277 | +0.45(+0.25%) |
Oct 14, 2009 | 180.90 | 181.50 | 176.10 | 178.05 | 68,250 | -1.20(-0.67%) |
Oct 13, 2009 | 177.15 | 180.00 | 176.40 | 179.25 | 65,441 | +2.25(+1.27%) |
Oct 12, 2009 | 176.55 | 179.25 | 172.95 | 177.00 | 55,638 | +1.50(+0.85%) |
Oct 09, 2009 | 174.15 | 176.85 | 172.80 | 175.50 | 112,894 | +1.35(+0.78%) |
Oct 08, 2009 | 174.60 | 175.35 | 171.75 | 174.15 | 52,910 | +1.20(+0.69%) |
Oct 07, 2009 | 175.05 | 175.50 | 171.30 | 172.95 | 41,010 | +0.00(+0.00%) |
Oct 06, 2009 | 167.40 | 173.85 | 166.20 | 172.95 | 117,410 | +6.75(+4.06%) |
Oct 05, 2009 | 166.95 | 176.25 | 164.70 | 166.20 | 48,714 | +1.65(+1.00%) |
Oct 02, 2009 | 166.50 | 166.95 | 163.80 | 164.55 | 41,054 | -2.55(-1.53%) |
Oct 01, 2009 | 167.85 | 170.25 | 166.35 | 167.10 | 48,125 | -2.70(-1.59%) |
Sep 30, 2009 | 170.70 | 172.50 | 167.85 | 169.80 | 70,438 | +0.00(+0.00%) |
Sep 29, 2009 | 170.25 | 172.20 | 168.30 | 169.80 | 86,119 | +1.80(+1.07%) |
Sep 28, 2009 | 166.95 | 169.35 | 165.90 | 168.00 | 32,985 | +2.10(+1.27%) |
Sep 25, 2009 | 164.70 | 166.65 | 162.75 | 165.90 | 46,030 | +0.30(+0.18%) |
Sep 24, 2009 | 164.40 | 166.05 | 161.55 | 165.60 | 52,403 | -0.45(-0.27%) |
Sep 23, 2009 | 167.55 | 168.15 | 165.30 | 166.05 | 49,680 | -1.80(-1.07%) |
Sep 22, 2009 | 165.30 | 167.85 | 164.85 | 167.85 | 57,017 | +3.15(+1.91%) |
Sep 21, 2009 | 168.00 | 168.00 | 163.80 | 164.70 | 27,612 | -3.90(-2.31%) |
Sep 18, 2009 | 165.00 | 169.50 | 162.00 | 168.60 | 102,741 | +3.00(+1.81%) |
Sep 17, 2009 | 162.75 | 165.60 | 160.05 | 165.60 | 70,840 | +4.50(+2.79%) |
Sep 16, 2009 | 160.50 | 163.05 | 158.25 | 161.10 | 44,713 | +1.80(+1.13%) |
Sep 15, 2009 | 156.60 | 161.25 | 153.30 | 159.30 | 46,417 | +1.95(+1.24%) |
Sep 14, 2009 | 158.10 | 158.40 | 153.60 | 157.35 | 37,684 | -0.45(-0.29%) |
Sep 11, 2009 | 154.65 | 159.15 | 152.10 | 157.80 | 56,015 | +3.60(+2.33%) |
Sep 10, 2009 | 153.00 | 155.10 | 149.85 | 154.20 | 35,474 | +1.05(+0.69%) |
Sep 09, 2009 | 152.40 | 155.55 | 151.50 | 153.15 | 53,988 | +3.15(+2.10%) |
Sep 08, 2009 | 148.95 | 152.10 | 148.05 | 150.00 | 45,227 | +2.55(+1.73%) |
Sep 04, 2009 | 146.25 | 149.25 | 145.35 | 147.45 | 30,028 | +1.35(+0.92%) |
Sep 03, 2009 | 145.65 | 146.10 | 141.45 | 146.10 | 48,660 | +0.60(+0.41%) |
Sep 02, 2009 | 151.05 | 151.05 | 144.15 | 145.50 | 99,535 | -5.55(-3.67%) |