Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 598.08 | 605.27 | 581.16 | 591.77 | 0 | -4.64(-0.78%) |
Sep 29, 2009 | 605.71 | 614.23 | 592.01 | 596.40 | 0 | -5.61(-0.93%) |
Sep 28, 2009 | 586.87 | 610.41 | 584.62 | 602.01 | 0 | +17.07(+2.92%) |
Sep 25, 2009 | 579.65 | 594.28 | 572.67 | 584.94 | 0 | +1.22(+0.21%) |
Sep 24, 2009 | 605.45 | 612.26 | 578.29 | 583.72 | 0 | -20.13(-3.33%) |
Sep 23, 2009 | 626.96 | 631.90 | 602.81 | 603.85 | 0 | -23.36(-3.72%) |
Sep 22, 2009 | 611.25 | 630.48 | 608.25 | 627.21 | 0 | +20.79(+3.43%) |
Sep 21, 2009 | 607.37 | 617.74 | 599.03 | 606.42 | 0 | -10.45(-1.69%) |
Sep 18, 2009 | 615.80 | 626.35 | 603.79 | 616.87 | 0 | +0.62(+0.10%) |
Sep 17, 2009 | 614.97 | 638.23 | 604.06 | 616.25 | 0 | +12.39(+2.05%) |
Sep 16, 2009 | 595.63 | 621.32 | 593.88 | 603.86 | 0 | +9.03(+1.52%) |
Sep 15, 2009 | 584.09 | 603.35 | 576.11 | 594.83 | 0 | +9.67(+1.65%) |
Sep 14, 2009 | 562.24 | 586.37 | 558.83 | 585.15 | 0 | +16.58(+2.92%) |
Sep 11, 2009 | 570.67 | 577.68 | 561.19 | 568.58 | 0 | -2.44(-0.43%) |
Sep 10, 2009 | 561.42 | 573.28 | 553.99 | 571.02 | 0 | +6.66(+1.18%) |
Sep 09, 2009 | 551.03 | 566.95 | 546.89 | 564.36 | 0 | +10.70(+1.93%) |
Sep 08, 2009 | 540.34 | 555.31 | 537.57 | 553.66 | 0 | +17.39(+3.24%) |
Sep 07, 2009 | 528.64 | 537.70 | 520.26 | 536.28 | 0 | -0.00(-0.00%) |
Sep 04, 2009 | 528.64 | 537.70 | 520.26 | 536.28 | 0 | +5.91(+1.11%) |
Sep 03, 2009 | 524.55 | 532.69 | 515.81 | 530.37 | 0 | +9.75(+1.87%) |
Sep 02, 2009 | 528.36 | 532.91 | 518.00 | 520.62 | 0 | -9.77(-1.84%) |
Sep 01, 2009 | 555.00 | 561.05 | 529.01 | 530.39 | 0 | -28.45(-5.09%) |
Aug 31, 2009 | 558.33 | 566.03 | 550.92 | 558.84 | 0 | -8.28(-1.46%) |
Aug 28, 2009 | 566.20 | 573.05 | 556.39 | 567.12 | 0 | +3.01(+0.53%) |
Aug 27, 2009 | 559.03 | 566.83 | 545.90 | 564.11 | 0 | +4.88(+0.87%) |
Aug 26, 2009 | 553.92 | 562.43 | 548.27 | 559.23 | 0 | +2.77(+0.50%) |
Aug 25, 2009 | 552.60 | 564.36 | 548.07 | 556.45 | 0 | +5.55(+1.01%) |
Aug 24, 2009 | 556.09 | 564.35 | 546.85 | 550.90 | 0 | -2.55(-0.46%) |
Aug 21, 2009 | 544.86 | 564.73 | 541.91 | 553.45 | 0 | +13.12(+2.43%) |
Aug 20, 2009 | 519.60 | 541.96 | 518.10 | 540.34 | 0 | +19.08(+3.66%) |
Aug 19, 2009 | 515.60 | 525.24 | 511.52 | 521.25 | 0 | -4.32(-0.82%) |
Aug 18, 2009 | 520.13 | 532.10 | 515.81 | 525.57 | 0 | -0.03(-0.01%) |
Aug 17, 2009 | 531.03 | 535.12 | 515.26 | 525.60 | 0 | -21.08(-3.86%) |
Aug 14, 2009 | 546.08 | 551.84 | 532.61 | 546.68 | 0 | -5.73(-1.04%) |
Aug 13, 2009 | 557.08 | 562.76 | 543.72 | 552.42 | 0 | +0.87(+0.16%) |
Aug 12, 2009 | 546.28 | 564.39 | 542.90 | 551.54 | 0 | +4.36(+0.80%) |
Aug 11, 2009 | 557.63 | 562.64 | 539.83 | 547.18 | 0 | -15.87(-2.82%) |
Aug 10, 2009 | 571.20 | 578.51 | 555.84 | 563.05 | 0 | -13.41(-2.33%) |
Aug 07, 2009 | 555.50 | 587.74 | 550.88 | 576.46 | 0 | +26.53(+4.83%) |
Aug 06, 2009 | 556.63 | 576.33 | 544.14 | 549.92 | 0 | -4.91(-0.88%) |
Aug 05, 2009 | 531.66 | 558.01 | 527.03 | 554.83 | 0 | +21.19(+3.97%) |
Aug 04, 2009 | 505.45 | 541.06 | 501.25 | 533.64 | 0 | +18.77(+3.64%) |
Aug 03, 2009 | 511.63 | 519.36 | 505.09 | 514.87 | 0 | +12.58(+2.51%) |
Jul 31, 2009 | 498.79 | 508.88 | 493.19 | 502.29 | 0 | -0.24(-0.05%) |
Jul 30, 2009 | 492.38 | 511.51 | 488.83 | 502.54 | 0 | +16.94(+3.49%) |
Jul 29, 2009 | 487.24 | 493.19 | 479.33 | 485.60 | 0 | -6.41(-1.30%) |
Jul 28, 2009 | 488.66 | 496.93 | 482.20 | 492.01 | 0 | +0.33(+0.07%) |
Jul 27, 2009 | 487.35 | 496.63 | 481.59 | 491.68 | 0 | +7.58(+1.57%) |
Jul 25, 2009 | 478.95 | 486.66 | 472.24 | 484.09 | 0 | -1.97(-0.41%) |
Jul 24, 2009 | 479.81 | 488.94 | 472.36 | 486.06 | 0 | +2.42(+0.50%) |
Jul 23, 2009 | 465.85 | 489.53 | 462.79 | 483.64 | 0 | +17.29(+3.71%) |
Jul 22, 2009 | 459.85 | 472.92 | 455.58 | 466.35 | 0 | +1.68(+0.36%) |
Jul 21, 2009 | 469.54 | 472.17 | 454.81 | 464.67 | 0 | -2.85(-0.61%) |
Jul 20, 2009 | 454.70 | 469.47 | 453.25 | 467.51 | 0 | +16.34(+3.62%) |
Jul 17, 2009 | 460.79 | 463.47 | 446.24 | 451.17 | 0 | -11.60(-2.51%) |
Jul 16, 2009 | 454.82 | 466.58 | 447.20 | 462.77 | 0 | +3.68(+0.80%) |
Jul 15, 2009 | 448.23 | 464.05 | 443.87 | 459.10 | 0 | +15.96(+3.60%) |
Jul 14, 2009 | 438.16 | 446.36 | 429.38 | 443.14 | 0 | +3.58(+0.82%) |
Jul 13, 2009 | 426.43 | 440.83 | 425.55 | 439.56 | 0 | +17.37(+4.11%) |
Jul 10, 2009 | 419.71 | 427.44 | 411.08 | 422.18 | 0 | +0.15(+0.03%) |
Jul 09, 2009 | 432.68 | 436.37 | 419.97 | 422.04 | 0 | -6.39(-1.49%) |
Jul 08, 2009 | 435.56 | 439.59 | 417.47 | 428.43 | 0 | -4.66(-1.08%) |
Jul 07, 2009 | 450.28 | 452.87 | 431.17 | 433.08 | 0 | -17.79(-3.95%) |
Jul 06, 2009 | 435.84 | 452.76 | 430.89 | 450.87 | 0 | +14.09(+3.23%) |
Jul 02, 2009 | 454.75 | 458.45 | 435.25 | 436.78 | 0 | -25.34(-5.48%) |