Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 188.79 | 192.03 | 184.01 | 188.58 | 100,640 | -0.09(-0.05%) |
Sep 29, 2009 | 176.11 | 191.63 | 176.11 | 188.68 | 371,905 | +7.36(+4.06%) |
Sep 28, 2009 | 180.33 | 184.22 | 180.07 | 181.31 | 126,380 | +0.35(+0.19%) |
Sep 25, 2009 | 185.86 | 186.19 | 179.63 | 180.96 | 207,191 | -5.58(-2.99%) |
Sep 24, 2009 | 191.49 | 193.41 | 185.42 | 186.54 | 132,339 | -4.95(-2.58%) |
Sep 23, 2009 | 196.88 | 196.88 | 191.21 | 191.49 | 136,761 | -4.78(-2.44%) |
Sep 22, 2009 | 191.82 | 199.18 | 189.03 | 196.27 | 375,500 | +5.18(+2.71%) |
Sep 21, 2009 | 182.84 | 192.45 | 181.48 | 191.09 | 270,355 | +7.17(+3.90%) |
Sep 18, 2009 | 181.27 | 184.08 | 179.35 | 183.92 | 80,387 | +3.24(+1.79%) |
Sep 17, 2009 | 179.32 | 181.67 | 178.22 | 180.68 | 136,967 | +4.10(+2.32%) |
Sep 16, 2009 | 176.02 | 179.77 | 175.13 | 176.58 | 88,790 | +0.66(+0.37%) |
Sep 15, 2009 | 174.24 | 176.39 | 173.67 | 175.92 | 77,981 | +0.68(+0.39%) |
Sep 14, 2009 | 173.13 | 175.78 | 173.13 | 175.24 | 60,104 | +1.27(+0.73%) |
Sep 11, 2009 | 169.85 | 175.20 | 169.85 | 173.98 | 121,082 | +3.21(+1.88%) |
Sep 10, 2009 | 167.60 | 171.47 | 167.60 | 170.77 | 113,486 | +2.98(+1.77%) |
Sep 09, 2009 | 163.03 | 167.95 | 161.74 | 167.79 | 137,208 | +4.01(+2.45%) |
Sep 08, 2009 | 164.67 | 165.26 | 162.23 | 163.78 | 95,708 | -0.66(-0.40%) |
Sep 04, 2009 | 167.44 | 168.02 | 163.64 | 164.44 | 84,641 | -0.98(-0.59%) |
Sep 03, 2009 | 163.17 | 165.96 | 161.65 | 165.42 | 105,724 | +4.90(+3.05%) |
Sep 02, 2009 | 157.10 | 162.54 | 156.47 | 160.52 | 116,486 | +2.18(+1.38%) |
Sep 01, 2009 | 165.24 | 165.61 | 157.26 | 158.34 | 198,545 | -7.27(-4.39%) |
Aug 31, 2009 | 163.97 | 165.91 | 161.93 | 165.61 | 86,858 | +0.24(+0.14%) |
Aug 28, 2009 | 169.59 | 169.59 | 164.58 | 165.38 | 112,722 | -4.27(-2.52%) |
Aug 27, 2009 | 170.51 | 171.12 | 168.19 | 169.64 | 90,787 | -0.87(-0.51%) |
Aug 26, 2009 | 169.50 | 171.28 | 167.86 | 170.51 | 77,951 | +1.57(+0.93%) |
Aug 25, 2009 | 175.10 | 175.81 | 168.82 | 168.94 | 165,513 | -5.30(-3.04%) |
Aug 24, 2009 | 178.60 | 178.60 | 174.09 | 174.24 | 108,752 | -2.95(-1.67%) |
Aug 21, 2009 | 175.41 | 179.13 | 174.75 | 177.19 | 170,284 | +3.56(+2.05%) |
Aug 20, 2009 | 168.77 | 173.79 | 168.77 | 173.63 | 96,199 | +5.13(+3.05%) |
Aug 19, 2009 | 167.04 | 169.43 | 166.90 | 168.49 | 85,926 | +0.66(+0.39%) |
Aug 18, 2009 | 167.41 | 168.77 | 165.00 | 167.84 | 56,139 | +3.75(+2.29%) |
Aug 17, 2009 | 166.43 | 167.49 | 162.42 | 164.09 | 202,536 | -4.97(-2.94%) |
Aug 14, 2009 | 169.81 | 169.95 | 167.72 | 169.06 | 95,972 | -0.75(-0.44%) |
Aug 13, 2009 | 172.13 | 172.15 | 169.01 | 169.81 | 61,047 | -1.92(-1.12%) |
Aug 12, 2009 | 170.67 | 173.93 | 170.02 | 171.73 | 59,027 | +0.38(+0.22%) |
Aug 11, 2009 | 171.82 | 173.14 | 171.12 | 171.35 | 109,158 | -1.03(-0.60%) |
Aug 10, 2009 | 177.54 | 178.46 | 171.89 | 172.38 | 174,642 | -4.45(-2.52%) |
Aug 07, 2009 | 170.53 | 177.66 | 170.53 | 176.84 | 119,219 | +5.39(+3.14%) |
Aug 06, 2009 | 174.19 | 174.24 | 170.86 | 171.45 | 43,909 | -2.74(-1.57%) |
Aug 05, 2009 | 174.71 | 175.81 | 172.97 | 174.19 | 144,168 | -0.05(-0.03%) |
Aug 04, 2009 | 171.52 | 174.52 | 168.07 | 174.24 | 190,505 | +3.57(+2.09%) |
Aug 03, 2009 | 172.34 | 172.88 | 167.95 | 170.67 | 172,585 | -1.62(-0.94%) |
Jul 31, 2009 | 169.24 | 173.88 | 169.24 | 172.29 | 163,140 | +2.88(+1.70%) |
Jul 30, 2009 | 165.66 | 169.66 | 165.05 | 169.41 | 118,230 | +5.11(+3.11%) |
Jul 29, 2009 | 161.32 | 164.93 | 161.32 | 164.30 | 126,141 | +0.80(+0.49%) |
Jul 28, 2009 | 166.01 | 166.01 | 162.77 | 163.50 | 123,258 | -2.32(-1.40%) |
Jul 27, 2009 | 167.46 | 167.77 | 164.32 | 165.82 | 160,902 | +1.73(+1.06%) |
Jul 24, 2009 | 158.65 | 164.51 | 158.65 | 164.09 | 207,948 | +3.28(+2.04%) |
Jul 23, 2009 | 157.69 | 161.04 | 155.46 | 160.80 | 219,553 | +3.12(+1.98%) |
Jul 22, 2009 | 155.44 | 159.00 | 153.59 | 157.69 | 216,753 | +0.63(+0.40%) |
Jul 21, 2009 | 147.75 | 157.45 | 143.79 | 157.05 | 482,866 | +7.10(+4.74%) |
Jul 20, 2009 | 148.85 | 150.79 | 148.59 | 149.95 | 253,257 | +2.32(+1.57%) |
Jul 17, 2009 | 149.81 | 149.81 | 147.47 | 147.63 | 153,958 | -1.50(-1.01%) |
Jul 16, 2009 | 149.62 | 150.02 | 148.31 | 149.13 | 67,926 | +0.45(+0.30%) |
Jul 15, 2009 | 148.62 | 149.01 | 146.83 | 148.69 | 169,457 | +1.24(+0.84%) |
Jul 14, 2009 | 144.30 | 148.36 | 144.11 | 147.44 | 122,932 | +4.78(+3.35%) |
Jul 13, 2009 | 142.19 | 143.25 | 141.70 | 142.66 | 190,646 | -3.26(-2.23%) |
Jul 10, 2009 | 144.19 | 147.77 | 144.19 | 145.92 | 82,015 | +0.77(+0.53%) |
Jul 09, 2009 | 146.13 | 146.41 | 141.91 | 145.15 | 89,019 | +1.43(+1.00%) |
Jul 08, 2009 | 143.15 | 145.80 | 142.99 | 143.72 | 182,320 | +0.52(+0.36%) |
Jul 07, 2009 | 144.19 | 146.67 | 142.87 | 143.20 | 123,817 | -2.70(-1.85%) |
Jul 06, 2009 | 147.96 | 148.78 | 145.24 | 145.90 | 120,553 | -3.82(-2.55%) |
Jul 02, 2009 | 152.37 | 152.69 | 148.52 | 149.72 | 85,441 | -2.98(-1.95%) |