Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 245.51 | 243.80 | 243.80 | 243.80 | 11,027 | -1.80(-0.73%) |
Dec 30, 2009 | 246.02 | 246.15 | 243.97 | 245.59 | 11,001 | -1.03(-0.42%) |
Dec 29, 2009 | 250.13 | 250.13 | 245.85 | 246.62 | 11,431 | -1.97(-0.79%) |
Dec 28, 2009 | 249.96 | 250.90 | 247.65 | 248.59 | 10,517 | +0.60(+0.24%) |
Dec 24, 2009 | 247.48 | 249.19 | 247.31 | 247.99 | 4,889 | +0.17(+0.07%) |
Dec 23, 2009 | 246.28 | 248.15 | 244.40 | 247.82 | 18,393 | +3.25(+1.33%) |
Dec 22, 2009 | 243.80 | 246.28 | 243.65 | 244.57 | 23,651 | +0.43(+0.18%) |
Dec 21, 2009 | 243.63 | 246.28 | 242.43 | 244.14 | 15,730 | +2.57(+1.06%) |
Dec 18, 2009 | 243.37 | 243.46 | 239.43 | 241.57 | 17,298 | -0.51(-0.21%) |
Dec 17, 2009 | 241.23 | 242.93 | 238.92 | 242.09 | 36,150 | -1.20(-0.49%) |
Dec 16, 2009 | 241.06 | 244.99 | 239.52 | 243.28 | 22,249 | +4.02(+1.68%) |
Dec 15, 2009 | 235.49 | 241.23 | 235.24 | 239.26 | 15,658 | +2.57(+1.08%) |
Dec 14, 2009 | 235.84 | 236.69 | 235.66 | 236.69 | 15,705 | +4.79(+2.07%) |
Dec 11, 2009 | 232.33 | 233.53 | 230.01 | 231.90 | 18,361 | +1.28(+0.56%) |
Dec 10, 2009 | 228.99 | 231.81 | 228.13 | 230.61 | 44,706 | +3.25(+1.43%) |
Dec 09, 2009 | 225.65 | 228.90 | 223.85 | 227.36 | 52,086 | +1.71(+0.76%) |
Dec 08, 2009 | 228.99 | 229.07 | 224.02 | 225.65 | 43,693 | -4.97(-2.15%) |
Dec 07, 2009 | 230.96 | 233.70 | 227.70 | 230.61 | 10,567 | +0.17(+0.07%) |
Dec 04, 2009 | 236.78 | 238.34 | 227.62 | 230.44 | 30,978 | -1.37(-0.59%) |
Dec 03, 2009 | 236.78 | 238.06 | 231.15 | 231.81 | 25,776 | -5.39(-2.27%) |
Dec 02, 2009 | 237.81 | 240.29 | 236.06 | 237.21 | 16,154 | -1.97(-0.82%) |
Dec 01, 2009 | 239.52 | 241.40 | 238.83 | 239.17 | 11,248 | +4.02(+1.71%) |
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%) |