Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 229.24 | 231.65 | 224.59 | 228.07 | 109,064 | +0.68(+0.30%) |
Sep 29, 2009 | 230.49 | 232.04 | 225.66 | 227.40 | 61,735 | -3.96(-1.71%) |
Sep 28, 2009 | 222.47 | 231.46 | 222.37 | 231.36 | 78,070 | +9.28(+4.18%) |
Sep 25, 2009 | 226.04 | 227.50 | 220.44 | 222.08 | 87,688 | -4.35(-1.92%) |
Sep 24, 2009 | 230.30 | 232.04 | 220.63 | 226.43 | 99,817 | -3.48(-1.51%) |
Sep 23, 2009 | 236.58 | 238.23 | 229.53 | 229.91 | 126,843 | -6.96(-2.94%) |
Sep 22, 2009 | 236.78 | 240.45 | 234.84 | 236.87 | 138,478 | +3.77(+1.62%) |
Sep 21, 2009 | 236.78 | 243.54 | 232.14 | 233.10 | 254,037 | -16.15(-6.48%) |
Sep 18, 2009 | 244.22 | 250.89 | 239.97 | 249.25 | 199,962 | +5.70(+2.34%) |
Sep 17, 2009 | 233.78 | 247.99 | 233.49 | 243.54 | 276,380 | +11.22(+4.83%) |
Sep 16, 2009 | 234.75 | 236.78 | 231.85 | 232.33 | 108,764 | -0.29(-0.13%) |
Sep 15, 2009 | 226.34 | 234.46 | 225.85 | 232.62 | 209,517 | +6.86(+3.04%) |
Sep 14, 2009 | 226.14 | 228.66 | 223.72 | 225.75 | 137,969 | -4.35(-1.89%) |
Sep 11, 2009 | 234.26 | 239.48 | 228.66 | 230.10 | 164,564 | -3.38(-1.45%) |
Sep 10, 2009 | 235.04 | 238.23 | 231.46 | 233.49 | 169,192 | -4.83(-2.03%) |
Sep 09, 2009 | 243.74 | 243.74 | 234.17 | 238.32 | 133,973 | -4.35(-1.79%) |
Sep 08, 2009 | 242.87 | 244.61 | 239.97 | 242.67 | 79,353 | +3.77(+1.58%) |
Sep 04, 2009 | 236.97 | 239.77 | 232.52 | 238.90 | 73,882 | +3.19(+1.35%) |
Sep 03, 2009 | 237.36 | 238.71 | 232.33 | 235.71 | 163,519 | +5.80(+2.52%) |
Sep 02, 2009 | 216.86 | 231.91 | 212.80 | 229.91 | 322,542 | +12.57(+5.78%) |
Sep 01, 2009 | 228.94 | 232.04 | 216.28 | 217.34 | 169,483 | -9.77(-4.30%) |
Aug 31, 2009 | 233.39 | 233.78 | 225.56 | 227.11 | 202,642 | -11.70(-4.90%) |
Aug 28, 2009 | 240.74 | 240.74 | 235.04 | 238.81 | 98,150 | -1.64(-0.68%) |
Aug 27, 2009 | 241.32 | 242.48 | 234.75 | 240.45 | 109,237 | -0.87(-0.36%) |
Aug 26, 2009 | 243.93 | 246.50 | 238.81 | 241.32 | 157,812 | -4.84(-1.96%) |
Aug 25, 2009 | 255.34 | 255.73 | 245.67 | 246.16 | 74,247 | -7.83(-3.08%) |
Aug 24, 2009 | 253.70 | 256.69 | 250.41 | 253.99 | 121,889 | +3.77(+1.51%) |
Aug 21, 2009 | 248.67 | 251.28 | 243.74 | 250.22 | 103,387 | +3.77(+1.53%) |
Aug 20, 2009 | 243.74 | 247.60 | 241.51 | 246.44 | 58,733 | +2.71(+1.11%) |
Aug 19, 2009 | 236.78 | 246.06 | 233.68 | 243.74 | 78,806 | +1.16(+0.48%) |
Aug 18, 2009 | 240.45 | 243.16 | 237.45 | 242.58 | 68,434 | +1.45(+0.60%) |
Aug 17, 2009 | 246.74 | 247.90 | 237.36 | 241.12 | 91,412 | -13.35(-5.25%) |
Aug 14, 2009 | 260.56 | 260.56 | 251.86 | 254.47 | 38,366 | -3.48(-1.35%) |
Aug 13, 2009 | 256.60 | 259.59 | 251.57 | 257.95 | 59,349 | +4.45(+1.75%) |
Aug 12, 2009 | 248.96 | 257.08 | 248.47 | 253.50 | 76,962 | +2.32(+0.92%) |
Aug 11, 2009 | 253.12 | 256.02 | 248.47 | 251.18 | 90,589 | -4.64(-1.81%) |
Aug 10, 2009 | 246.35 | 263.94 | 246.35 | 255.82 | 125,204 | +4.74(+1.89%) |
Aug 07, 2009 | 248.47 | 254.57 | 236.87 | 251.09 | 200,522 | -2.22(-0.88%) |
Aug 06, 2009 | 257.56 | 261.04 | 249.34 | 253.31 | 117,711 | +0.39(+0.15%) |
Aug 05, 2009 | 249.44 | 257.18 | 244.03 | 252.92 | 200,118 | +9.67(+3.98%) |
Aug 04, 2009 | 248.47 | 251.86 | 243.16 | 243.25 | 183,689 | -7.06(-2.82%) |
Aug 03, 2009 | 250.60 | 253.41 | 248.57 | 250.31 | 180,077 | +6.09(+2.49%) |
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%) |