Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 251.38 | 255.34 | 240.06 | 244.22 | 186,470 | -8.22(-3.26%) |
Jul 30, 2009 | 258.43 | 261.91 | 251.38 | 252.44 | 162,176 | +2.13(+0.85%) |
Jul 29, 2009 | 252.92 | 255.73 | 246.44 | 250.31 | 103,868 | -10.34(-3.97%) |
Jul 28, 2009 | 265.20 | 267.91 | 255.24 | 260.66 | 125,525 | -5.90(-2.21%) |
Jul 27, 2009 | 268.00 | 273.90 | 263.65 | 266.56 | 159,337 | +5.70(+2.19%) |
Jul 24, 2009 | 247.31 | 261.33 | 247.31 | 260.85 | 91 | +9.28(+3.69%) |
Jul 23, 2009 | 223.24 | 252.34 | 222.85 | 251.57 | 399,113 | +24.27(+10.68%) |
Jul 22, 2009 | 227.21 | 230.10 | 222.85 | 227.30 | 136,796 | -5.12(-2.21%) |
Jul 21, 2009 | 245.38 | 245.57 | 228.56 | 232.43 | 213,913 | -7.73(-3.22%) |
Jul 20, 2009 | 242.09 | 246.06 | 233.68 | 240.16 | 163,852 | +0.19(+0.08%) |
Jul 17, 2009 | 253.41 | 254.08 | 238.13 | 239.97 | 313,257 | -11.21(-4.46%) |
Jul 16, 2009 | 241.61 | 254.66 | 239.68 | 251.18 | 271,578 | +17.40(+7.44%) |
Jul 15, 2009 | 229.33 | 236.87 | 229.24 | 233.78 | 210,966 | +8.02(+3.55%) |
Jul 14, 2009 | 220.15 | 229.43 | 211.74 | 225.75 | 269,219 | +3.58(+1.61%) |
Jul 13, 2009 | 208.93 | 223.53 | 208.06 | 222.18 | 572,864 | -4.83(-2.13%) |
Jul 10, 2009 | 241.51 | 255.15 | 222.37 | 227.01 | 460,377 | -19.82(-8.03%) |
Jul 09, 2009 | 245.38 | 253.99 | 240.74 | 246.83 | 115,946 | +7.73(+3.23%) |
Jul 08, 2009 | 244.80 | 247.41 | 232.91 | 239.10 | 143,777 | -3.77(-1.55%) |
Jul 07, 2009 | 253.70 | 254.57 | 240.74 | 242.87 | 122,092 | -12.38(-4.85%) |
Jul 06, 2009 | 263.75 | 263.75 | 243.16 | 255.24 | 194,773 | -11.89(-4.45%) |
Jul 02, 2009 | 256.50 | 280.28 | 256.21 | 267.13 | 234,629 | +4.25(+1.62%) |
Jul 01, 2009 | 274.77 | 279.61 | 257.66 | 262.88 | 135,422 | -8.61(-3.17%) |
Jun 30, 2009 | 279.51 | 280.38 | 263.27 | 271.49 | 180,251 | -5.80(-2.09%) |
Jun 29, 2009 | 273.23 | 280.19 | 272.84 | 277.29 | 114,009 | +7.93(+2.94%) |
Jun 26, 2009 | 253.31 | 271.58 | 252.34 | 269.36 | 238,328 | +5.22(+1.98%) |
Jun 25, 2009 | 260.46 | 265.88 | 259.40 | 264.14 | 100,402 | +6.77(+2.63%) |
Jun 24, 2009 | 260.85 | 268.97 | 254.37 | 257.37 | 153,207 | +3.19(+1.26%) |
Jun 23, 2009 | 242.09 | 256.98 | 239.00 | 254.18 | 170,719 | +15.95(+6.70%) |
Jun 22, 2009 | 256.40 | 256.40 | 233.97 | 238.23 | 249,489 | -23.30(-8.91%) |
Jun 19, 2009 | 263.85 | 264.33 | 257.47 | 261.53 | 134,366 | +2.32(+0.90%) |
Jun 18, 2009 | 249.34 | 263.36 | 247.22 | 259.21 | 151,697 | +4.64(+1.82%) |
Jun 17, 2009 | 271.19 | 271.19 | 241.71 | 254.57 | 425,138 | -25.33(-9.05%) |
Jun 16, 2009 | 300.10 | 302.62 | 278.45 | 279.90 | 129,010 | -16.10(-5.44%) |
Jun 15, 2009 | 306.77 | 309.29 | 291.01 | 296.00 | 98,980 | -15.90(-5.10%) |
Jun 12, 2009 | 314.03 | 328.53 | 308.23 | 311.90 | 134,243 | -6.48(-2.03%) |
Jun 11, 2009 | 307.74 | 322.15 | 305.32 | 318.38 | 87,272 | +10.15(+3.29%) |
Jun 10, 2009 | 318.38 | 318.96 | 304.74 | 308.23 | 113,928 | -4.74(-1.51%) |
Jun 09, 2009 | 310.35 | 316.15 | 304.65 | 312.96 | 115,429 | +4.54(+1.47%) |
Jun 08, 2009 | 306.58 | 311.71 | 298.85 | 308.42 | 103,348 | -10.15(-3.19%) |
Jun 05, 2009 | 323.79 | 330.07 | 310.35 | 318.57 | 134,576 | -2.90(-0.90%) |
Jun 04, 2009 | 309.10 | 321.95 | 303.39 | 321.47 | 125,578 | +19.82(+6.57%) |
Jun 03, 2009 | 311.22 | 313.25 | 291.01 | 301.65 | 142,033 | -13.92(-4.41%) |
Jun 02, 2009 | 325.53 | 329.69 | 314.41 | 315.57 | 137,715 | -9.77(-3.00%) |
Jun 01, 2009 | 323.89 | 334.14 | 320.70 | 325.34 | 197,989 | +10.15(+3.22%) |
May 29, 2009 | 322.63 | 327.85 | 309.48 | 315.19 | 198,873 | -3.00(-0.94%) |
May 28, 2009 | 313.25 | 319.05 | 308.42 | 318.18 | 123,823 | +9.76(+3.17%) |
May 27, 2009 | 321.08 | 323.02 | 307.36 | 308.42 | 219,665 | -14.60(-4.52%) |
May 26, 2009 | 306.68 | 324.76 | 298.65 | 323.02 | 166,403 | +13.83(+4.47%) |
May 22, 2009 | 304.45 | 313.83 | 298.65 | 309.19 | 183,140 | +10.83(+3.63%) |
May 21, 2009 | 310.45 | 314.99 | 291.01 | 298.36 | 368,243 | -23.78(-7.38%) |
May 20, 2009 | 321.76 | 330.46 | 314.90 | 322.15 | 480,540 | +8.89(+2.84%) |
May 19, 2009 | 300.59 | 314.32 | 293.05 | 313.25 | 372,106 | +16.24(+5.47%) |
May 18, 2009 | 284.83 | 297.11 | 280.86 | 297.01 | 257,553 | +21.56(+7.83%) |
May 15, 2009 | 279.03 | 294.59 | 268.20 | 275.45 | 394,826 | +0.68(+0.25%) |
May 14, 2009 | 251.38 | 278.45 | 248.96 | 274.77 | 269,271 | +24.94(+9.98%) |
May 13, 2009 | 251.47 | 265.01 | 248.67 | 249.83 | 182,769 | -7.35(-2.86%) |
May 12, 2009 | 259.50 | 269.55 | 252.92 | 257.18 | 202,919 | +0.68(+0.26%) |
May 11, 2009 | 256.02 | 264.23 | 248.38 | 256.50 | 158,369 | -13.73(-5.08%) |
May 08, 2009 | 267.71 | 270.71 | 258.14 | 270.23 | 239,856 | +17.50(+6.92%) |
May 07, 2009 | 261.62 | 268.68 | 246.54 | 252.73 | 187,587 | -6.48(-2.50%) |
May 06, 2009 | 272.74 | 276.61 | 253.31 | 259.21 | 194,261 | -9.09(-3.39%) |
May 05, 2009 | 261.43 | 269.45 | 253.89 | 268.30 | 182,213 | +4.83(+1.83%) |
May 04, 2009 | 251.28 | 271.19 | 248.96 | 263.46 | 222,410 | +10.64(+4.21%) |