Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 253.10 | 254.96 | 248.85 | 249.26 | 37,068 | -1.90(-0.75%) |
Sep 29, 2009 | 252.29 | 253.31 | 250.17 | 251.16 | 9,875 | -1.42(-0.56%) |
Sep 28, 2009 | 245.40 | 252.58 | 245.38 | 252.58 | 35,380 | +7.66(+3.13%) |
Sep 25, 2009 | 242.74 | 248.47 | 242.74 | 244.92 | 30,148 | +3.41(+1.41%) |
Sep 24, 2009 | 243.73 | 245.37 | 241.51 | 241.51 | 21,541 | -2.03(-0.83%) |
Sep 23, 2009 | 244.88 | 246.91 | 243.53 | 243.54 | 35,577 | -1.10(-0.45%) |
Sep 22, 2009 | 244.88 | 245.27 | 243.44 | 244.64 | 19,858 | +1.15(+0.47%) |
Sep 21, 2009 | 241.11 | 245.70 | 241.11 | 243.49 | 57,757 | -0.30(-0.12%) |
Sep 18, 2009 | 245.36 | 246.61 | 243.78 | 243.78 | 81,403 | -0.62(-0.25%) |
Sep 17, 2009 | 250.41 | 250.71 | 244.29 | 244.40 | 42,096 | -5.05(-2.02%) |
Sep 16, 2009 | 248.25 | 249.45 | 246.60 | 249.45 | 50,870 | +3.35(+1.36%) |
Sep 15, 2009 | 247.34 | 249.61 | 246.10 | 246.10 | 48,697 | -1.23(-0.50%) |
Sep 14, 2009 | 252.59 | 252.59 | 247.20 | 247.34 | 30,821 | -5.73(-2.27%) |
Sep 11, 2009 | 252.80 | 253.07 | 249.91 | 253.07 | 13,850 | -0.70(-0.28%) |
Sep 10, 2009 | 253.78 | 253.78 | 250.17 | 253.77 | 15,062 | +1.56(+0.62%) |
Sep 09, 2009 | 258.74 | 258.74 | 249.36 | 252.21 | 32,870 | -7.34(-2.83%) |
Sep 08, 2009 | 261.51 | 264.50 | 253.49 | 259.56 | 24,903 | -1.95(-0.75%) |
Sep 04, 2009 | 261.95 | 263.15 | 258.74 | 261.51 | 10,947 | -1.65(-0.63%) |
Sep 03, 2009 | 260.76 | 263.16 | 255.86 | 263.16 | 13,419 | +3.37(+1.30%) |
Sep 02, 2009 | 259.80 | 261.57 | 258.38 | 259.80 | 6,417 | +0.07(+0.03%) |
Sep 01, 2009 | 267.11 | 268.42 | 259.73 | 259.73 | 18,075 | -7.38(-2.76%) |
Aug 31, 2009 | 264.65 | 271.25 | 263.69 | 267.11 | 56,817 | +1.54(+0.58%) |
Aug 28, 2009 | 265.14 | 268.19 | 262.90 | 265.57 | 13,146 | +1.44(+0.55%) |
Aug 27, 2009 | 262.44 | 264.30 | 260.22 | 264.13 | 9,539 | +1.68(+0.64%) |
Aug 26, 2009 | 262.04 | 264.51 | 259.80 | 262.44 | 13,921 | -1.15(-0.44%) |
Aug 25, 2009 | 257.94 | 263.60 | 257.62 | 263.60 | 8,993 | +5.66(+2.19%) |
Aug 24, 2009 | 261.81 | 263.43 | 257.94 | 257.94 | 18,048 | -1.79(-0.69%) |
Aug 21, 2009 | 259.80 | 263.75 | 258.63 | 259.73 | 13,792 | +0.89(+0.35%) |
Aug 20, 2009 | 253.57 | 258.83 | 253.57 | 258.83 | 12,264 | +4.09(+1.61%) |
Aug 19, 2009 | 251.49 | 257.54 | 249.74 | 254.75 | 16,849 | +2.84(+1.13%) |
Aug 18, 2009 | 247.77 | 251.91 | 244.25 | 251.91 | 12,976 | +5.30(+2.15%) |
Aug 17, 2009 | 250.17 | 253.03 | 243.49 | 246.60 | 16,947 | -8.21(-3.22%) |
Aug 14, 2009 | 257.44 | 258.31 | 252.30 | 254.81 | 17,111 | -8.83(-3.35%) |
Aug 13, 2009 | 262.68 | 264.81 | 255.15 | 263.64 | 20,798 | +2.66(+1.02%) |
Aug 12, 2009 | 260.28 | 263.88 | 259.28 | 260.99 | 26,304 | +1.67(+0.65%) |
Aug 11, 2009 | 261.10 | 261.11 | 258.28 | 259.31 | 21,799 | -0.96(-0.37%) |
Aug 10, 2009 | 262.02 | 262.03 | 257.76 | 260.28 | 11,888 | -1.79(-0.68%) |
Aug 07, 2009 | 261.57 | 264.57 | 257.01 | 262.07 | 17,601 | +1.31(+0.50%) |
Aug 06, 2009 | 264.61 | 265.95 | 258.88 | 260.76 | 22,208 | -3.96(-1.49%) |
Aug 05, 2009 | 268.00 | 269.10 | 260.54 | 264.71 | 20,768 | -4.61(-1.71%) |
Aug 04, 2009 | 272.55 | 277.82 | 266.29 | 269.32 | 31,516 | -3.79(-1.39%) |
Aug 03, 2009 | 264.37 | 274.27 | 261.73 | 273.11 | 23,392 | +12.84(+4.93%) |
Jul 31, 2009 | 256.91 | 265.60 | 255.29 | 260.28 | 17,219 | +4.33(+1.69%) |
Jul 30, 2009 | 257.39 | 257.92 | 254.65 | 255.95 | 13,307 | +1.02(+0.40%) |
Jul 29, 2009 | 255.70 | 256.90 | 254.53 | 254.93 | 6,955 | -1.98(-0.77%) |
Jul 28, 2009 | 259.31 | 259.58 | 254.03 | 256.91 | 22,750 | -2.16(-0.84%) |
Jul 27, 2009 | 256.00 | 259.07 | 255.95 | 259.07 | 11,796 | +4.43(+1.74%) |
Jul 24, 2009 | 253.54 | 255.37 | 253.03 | 254.65 | 9,323 | +1.59(+0.63%) |
Jul 23, 2009 | 252.59 | 255.56 | 251.70 | 253.06 | 33,400 | -0.38(-0.15%) |
Jul 22, 2009 | 247.78 | 253.45 | 247.78 | 253.45 | 21,812 | +3.84(+1.54%) |
Jul 21, 2009 | 253.12 | 253.27 | 248.70 | 249.61 | 15,210 | -1.52(-0.61%) |
Jul 20, 2009 | 253.06 | 254.49 | 250.19 | 251.13 | 14,550 | +0.47(+0.19%) |
Jul 17, 2009 | 254.74 | 256.15 | 250.66 | 250.66 | 9,115 | -5.17(-2.02%) |
Jul 16, 2009 | 255.42 | 256.48 | 253.07 | 255.82 | 10,617 | +0.18(+0.07%) |
Jul 15, 2009 | 258.82 | 258.82 | 253.44 | 255.64 | 33,376 | -1.27(-0.49%) |
Jul 14, 2009 | 258.44 | 259.30 | 256.89 | 256.91 | 7,232 | -0.67(-0.26%) |
Jul 13, 2009 | 251.32 | 258.36 | 250.72 | 257.58 | 43,274 | +9.12(+3.67%) |
Jul 10, 2009 | 250.17 | 252.68 | 248.45 | 248.46 | 9,664 | -1.88(-0.75%) |
Jul 09, 2009 | 252.96 | 255.49 | 250.34 | 250.34 | 9,092 | -1.86(-0.74%) |
Jul 08, 2009 | 254.19 | 258.06 | 251.94 | 252.19 | 20,074 | -3.29(-1.29%) |
Jul 07, 2009 | 258.59 | 262.19 | 255.49 | 255.49 | 13,120 | -4.82(-1.85%) |
Jul 06, 2009 | 247.77 | 263.73 | 247.77 | 260.31 | 31,897 | +11.09(+4.45%) |
Jul 02, 2009 | 255.95 | 262.20 | 249.21 | 249.21 | 28,172 | -9.97(-3.85%) |