Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 166.08 | 167.93 | 164.86 | 167.16 | 95,423 | +1.17(+0.71%) |
Nov 27, 2009 | 165.52 | 167.50 | 164.46 | 165.99 | 57,243 | -2.60(-1.54%) |
Nov 25, 2009 | 167.27 | 169.15 | 167.27 | 168.59 | 120,484 | +0.23(+0.14%) |
Nov 24, 2009 | 169.78 | 169.99 | 168.12 | 168.35 | 124,114 | -2.60(-1.52%) |
Nov 23, 2009 | 172.50 | 172.50 | 169.95 | 170.95 | 92,048 | +0.30(+0.18%) |
Nov 20, 2009 | 170.04 | 170.77 | 168.89 | 170.65 | 78,402 | +0.21(+0.12%) |
Nov 19, 2009 | 169.83 | 171.49 | 168.89 | 170.44 | 82,467 | -0.84(-0.49%) |
Nov 18, 2009 | 172.34 | 172.66 | 170.02 | 171.28 | 85,193 | -1.41(-0.81%) |
Nov 17, 2009 | 169.76 | 172.97 | 169.20 | 172.69 | 69,523 | +2.65(+1.56%) |
Nov 16, 2009 | 171.96 | 174.19 | 169.24 | 170.04 | 151,858 | -1.12(-0.66%) |
Nov 13, 2009 | 173.70 | 175.55 | 169.90 | 171.16 | 105,653 | -0.52(-0.30%) |
Nov 12, 2009 | 167.58 | 173.96 | 167.58 | 171.68 | 128,359 | +2.93(+1.74%) |
Nov 11, 2009 | 167.65 | 169.15 | 166.41 | 168.75 | 69,395 | +2.25(+1.35%) |
Nov 10, 2009 | 163.90 | 168.16 | 163.90 | 166.50 | 191,671 | +1.99(+1.21%) |
Nov 09, 2009 | 166.90 | 168.21 | 163.97 | 164.51 | 106,789 | -0.35(-0.21%) |
Nov 06, 2009 | 164.70 | 166.52 | 163.62 | 164.86 | 147,921 | -0.98(-0.59%) |
Nov 05, 2009 | 163.48 | 166.38 | 163.01 | 165.84 | 80,609 | +3.73(+2.30%) |
Nov 04, 2009 | 159.56 | 163.69 | 158.94 | 162.12 | 119,567 | +4.45(+2.83%) |
Nov 03, 2009 | 157.31 | 158.51 | 155.46 | 157.66 | 244,279 | -1.29(-0.81%) |
Nov 02, 2009 | 163.41 | 164.02 | 154.53 | 158.95 | 307,178 | -4.76(-2.91%) |
Oct 30, 2009 | 167.20 | 168.94 | 163.59 | 163.71 | 170,808 | -3.42(-2.05%) |
Oct 29, 2009 | 167.04 | 169.97 | 166.45 | 167.13 | 235,462 | +0.80(+0.48%) |
Oct 28, 2009 | 166.31 | 167.60 | 165.47 | 166.34 | 132,853 | -0.77(-0.46%) |
Oct 27, 2009 | 167.79 | 169.57 | 165.00 | 167.11 | 119,188 | -1.55(-0.92%) |
Oct 26, 2009 | 169.55 | 171.12 | 168.12 | 168.66 | 140,120 | -0.89(-0.53%) |
Oct 23, 2009 | 170.25 | 170.34 | 169.13 | 169.55 | 128,638 | -1.24(-0.73%) |
Oct 22, 2009 | 171.33 | 171.55 | 168.38 | 170.79 | 195,077 | -1.59(-0.92%) |
Oct 21, 2009 | 172.41 | 176.93 | 171.89 | 172.38 | 249,381 | +0.09(+0.05%) |
Oct 20, 2009 | 169.92 | 172.81 | 169.41 | 172.29 | 950,975 | -18.28(-9.59%) |
Oct 19, 2009 | 189.35 | 190.57 | 186.24 | 190.57 | 219,598 | +2.65(+1.41%) |
Oct 16, 2009 | 191.30 | 191.75 | 187.88 | 187.93 | 73,278 | -3.45(-1.80%) |
Oct 15, 2009 | 192.12 | 194.95 | 190.39 | 191.37 | 75,103 | -0.40(-0.21%) |
Oct 14, 2009 | 194.58 | 195.47 | 190.57 | 191.77 | 143,005 | -0.80(-0.41%) |
Oct 13, 2009 | 194.79 | 195.71 | 191.96 | 192.57 | 127,923 | -1.76(-0.90%) |
Oct 12, 2009 | 195.66 | 197.21 | 192.71 | 194.32 | 50,447 | +0.63(+0.33%) |
Oct 09, 2009 | 194.75 | 196.15 | 190.39 | 193.69 | 88,081 | -1.34(-0.69%) |
Oct 08, 2009 | 195.66 | 196.13 | 189.87 | 195.03 | 420,019 | +0.84(+0.43%) |
Oct 07, 2009 | 190.55 | 195.03 | 189.22 | 194.18 | 121,297 | +4.48(+2.36%) |
Oct 06, 2009 | 184.83 | 191.11 | 183.61 | 189.71 | 113,422 | +6.68(+3.65%) |
Oct 05, 2009 | 183.54 | 186.07 | 181.74 | 183.03 | 78,794 | -1.62(-0.88%) |
Oct 02, 2009 | 182.79 | 186.68 | 182.27 | 184.64 | 79,178 | +1.22(+0.66%) |
Oct 01, 2009 | 187.93 | 188.60 | 182.56 | 183.43 | 117,217 | -5.16(-2.73%) |
Sep 30, 2009 | 188.79 | 192.03 | 184.01 | 188.58 | 100,640 | -0.09(-0.05%) |
Sep 29, 2009 | 176.11 | 191.63 | 176.11 | 188.68 | 371,905 | +7.36(+4.06%) |
Sep 28, 2009 | 180.33 | 184.22 | 180.07 | 181.31 | 126,380 | +0.35(+0.19%) |
Sep 25, 2009 | 185.86 | 186.19 | 179.63 | 180.96 | 207,191 | -5.58(-2.99%) |
Sep 24, 2009 | 191.49 | 193.41 | 185.42 | 186.54 | 132,339 | -4.95(-2.58%) |
Sep 23, 2009 | 196.88 | 196.88 | 191.21 | 191.49 | 136,761 | -4.78(-2.44%) |
Sep 22, 2009 | 191.82 | 199.18 | 189.03 | 196.27 | 375,500 | +5.18(+2.71%) |
Sep 21, 2009 | 182.84 | 192.45 | 181.48 | 191.09 | 270,355 | +7.17(+3.90%) |
Sep 18, 2009 | 181.27 | 184.08 | 179.35 | 183.92 | 80,387 | +3.24(+1.79%) |
Sep 17, 2009 | 179.32 | 181.67 | 178.22 | 180.68 | 136,967 | +4.10(+2.32%) |
Sep 16, 2009 | 176.02 | 179.77 | 175.13 | 176.58 | 88,790 | +0.66(+0.37%) |
Sep 15, 2009 | 174.24 | 176.39 | 173.67 | 175.92 | 77,981 | +0.68(+0.39%) |
Sep 14, 2009 | 173.13 | 175.78 | 173.13 | 175.24 | 60,104 | +1.27(+0.73%) |
Sep 11, 2009 | 169.85 | 175.20 | 169.85 | 173.98 | 121,082 | +3.21(+1.88%) |
Sep 10, 2009 | 167.60 | 171.47 | 167.60 | 170.77 | 113,486 | +2.98(+1.77%) |
Sep 09, 2009 | 163.03 | 167.95 | 161.74 | 167.79 | 137,208 | +4.01(+2.45%) |
Sep 08, 2009 | 164.67 | 165.26 | 162.23 | 163.78 | 95,708 | -0.66(-0.40%) |
Sep 04, 2009 | 167.44 | 168.02 | 163.64 | 164.44 | 84,641 | -0.98(-0.59%) |
Sep 03, 2009 | 163.17 | 165.96 | 161.65 | 165.42 | 105,724 | +4.90(+3.05%) |
Sep 02, 2009 | 157.10 | 162.54 | 156.47 | 160.52 | 116,486 | +2.18(+1.38%) |