Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 125.86 | 127.90 | 124.55 | 127.80 | 11,789,800 | +0.80(+0.63%) |
Aug 28, 2009 | 128.12 | 128.41 | 126.21 | 127.00 | 9,104,996 | -0.46(-0.36%) |
Aug 27, 2009 | 127.98 | 128.14 | 126.09 | 127.46 | 10,213,630 | -0.72(-0.56%) |
Aug 26, 2009 | 126.90 | 128.53 | 126.44 | 128.18 | 10,778,857 | +0.78(+0.61%) |
Aug 25, 2009 | 126.16 | 127.68 | 125.93 | 127.40 | 11,805,966 | +1.82(+1.45%) |
Aug 24, 2009 | 126.95 | 128.42 | 125.58 | 125.58 | 11,849,304 | -0.72(-0.57%) |
Aug 21, 2009 | 126.49 | 127.37 | 125.14 | 126.29 | 13,489,877 | +1.18(+0.94%) |
Aug 20, 2009 | 123.47 | 125.50 | 123.39 | 125.11 | 9,885,652 | +1.85(+1.50%) |
Aug 19, 2009 | 122.63 | 123.70 | 121.78 | 123.26 | 11,468,219 | -0.42(-0.34%) |
Aug 18, 2009 | 123.06 | 124.01 | 122.92 | 123.69 | 10,496,459 | +1.52(+1.24%) |
Aug 17, 2009 | 122.79 | 123.02 | 121.16 | 122.17 | 13,164,186 | -3.25(-2.59%) |
Aug 14, 2009 | 126.38 | 126.70 | 123.92 | 125.42 | 8,766,807 | -1.35(-1.06%) |
Aug 13, 2009 | 127.36 | 127.55 | 125.33 | 126.77 | 11,576,802 | +0.55(+0.44%) |
Aug 12, 2009 | 123.22 | 126.70 | 122.98 | 126.22 | 12,770,554 | +3.50(+2.85%) |
Aug 11, 2009 | 123.27 | 125.03 | 122.66 | 122.72 | 12,695,894 | -0.88(-0.71%) |
Aug 10, 2009 | 125.78 | 126.31 | 122.85 | 123.59 | 11,549,983 | -2.54(-2.01%) |
Aug 07, 2009 | 129.71 | 129.71 | 125.42 | 126.13 | 13,977,917 | -2.39(-1.86%) |
Aug 06, 2009 | 130.56 | 131.75 | 127.80 | 128.52 | 10,640,558 | -1.46(-1.12%) |
Aug 05, 2009 | 127.75 | 130.22 | 126.87 | 129.98 | 12,447,804 | +3.26(+2.58%) |
Aug 04, 2009 | 125.62 | 127.53 | 125.60 | 126.71 | 11,419,340 | +0.60(+0.48%) |
Aug 03, 2009 | 127.32 | 128.16 | 125.86 | 126.11 | 10,849,046 | +0.25(+0.20%) |
Jul 31, 2009 | 125.14 | 126.30 | 124.32 | 125.86 | 10,018,168 | +0.68(+0.54%) |
Jul 30, 2009 | 124.17 | 126.48 | 123.86 | 125.18 | 12,216,178 | +2.30(+1.87%) |
Jul 29, 2009 | 122.71 | 124.07 | 121.70 | 122.89 | 11,821,792 | -0.85(-0.69%) |
Jul 28, 2009 | 125.09 | 125.16 | 122.93 | 123.73 | 13,285,823 | -2.15(-1.71%) |
Jul 27, 2009 | 126.39 | 127.53 | 124.86 | 125.88 | 9,877,679 | -1.07(-0.84%) |
Jul 24, 2009 | 126.73 | 127.17 | 125.48 | 126.95 | 9,465,475 | -0.56(-0.44%) |
Jul 23, 2009 | 123.47 | 128.26 | 122.78 | 127.52 | 15,948,411 | +3.85(+3.11%) |
Jul 22, 2009 | 121.92 | 124.28 | 121.27 | 123.67 | 12,325,178 | +0.51(+0.41%) |
Jul 21, 2009 | 123.23 | 123.32 | 121.02 | 123.16 | 14,125,056 | -0.18(-0.14%) |
Jul 20, 2009 | 121.58 | 123.88 | 121.22 | 123.34 | 16,132,524 | +2.46(+2.03%) |
Jul 17, 2009 | 120.13 | 121.73 | 119.86 | 120.88 | 12,478,060 | +0.00(+0.00%) |
Jul 16, 2009 | 119.46 | 121.77 | 118.55 | 120.88 | 16,404,733 | +1.22(+1.02%) |
Jul 15, 2009 | 117.16 | 120.22 | 116.09 | 119.66 | 27,422,876 | +4.32(+3.74%) |
Jul 14, 2009 | 114.82 | 116.50 | 114.13 | 115.35 | 37,384,228 | +0.17(+0.15%) |
Jul 13, 2009 | 113.08 | 115.49 | 111.79 | 115.18 | 30,859,080 | +5.83(+5.34%) |
Jul 10, 2009 | 109.71 | 111.66 | 108.83 | 109.34 | 16,458,689 | -1.03(-0.94%) |
Jul 09, 2009 | 109.26 | 111.67 | 108.60 | 110.38 | 19,496,470 | +3.59(+3.36%) |
Jul 08, 2009 | 109.79 | 110.16 | 104.23 | 106.78 | 25,169,810 | -3.08(-2.80%) |
Jul 07, 2009 | 112.71 | 113.27 | 109.67 | 109.86 | 12,329,794 | -3.02(-2.68%) |
Jul 06, 2009 | 109.95 | 112.88 | 109.64 | 112.88 | 15,254,026 | +2.29(+2.07%) |
Jul 02, 2009 | 112.42 | 112.68 | 110.43 | 110.59 | 9,971,045 | -2.95(-2.60%) |
Jul 01, 2009 | 113.75 | 114.75 | 113.01 | 113.54 | 9,737,416 | -0.09(-0.08%) |
Jun 30, 2009 | 115.15 | 115.45 | 112.71 | 113.64 | 12,474,320 | -1.48(-1.29%) |
Jun 29, 2009 | 113.68 | 115.22 | 112.60 | 115.12 | 10,166,623 | +2.02(+1.79%) |
Jun 26, 2009 | 111.36 | 114.21 | 110.93 | 113.10 | 12,768,520 | +1.78(+1.60%) |
Jun 25, 2009 | 109.78 | 111.46 | 109.43 | 111.32 | 13,150,988 | +1.37(+1.25%) |
Jun 24, 2009 | 109.85 | 111.52 | 108.91 | 109.94 | 14,961,100 | +1.12(+1.03%) |
Jun 23, 2009 | 106.62 | 108.84 | 106.05 | 108.82 | 14,345,874 | +3.22(+3.05%) |
Jun 22, 2009 | 109.34 | 110.61 | 105.60 | 105.60 | 18,083,880 | -4.72(-4.28%) |
Jun 19, 2009 | 110.36 | 111.29 | 109.08 | 110.31 | 12,293,373 | +0.03(+0.03%) |
Jun 18, 2009 | 107.87 | 110.75 | 107.62 | 110.28 | 13,657,905 | +2.59(+2.40%) |
Jun 17, 2009 | 111.11 | 111.05 | 107.15 | 107.69 | 18,194,722 | -3.41(-3.07%) |
Jun 16, 2009 | 110.94 | 112.41 | 110.42 | 111.11 | 13,143,004 | -0.43(-0.39%) |
Jun 15, 2009 | 111.12 | 112.22 | 110.14 | 111.54 | 11,342,544 | -0.71(-0.63%) |
Jun 12, 2009 | 111.28 | 112.86 | 111.10 | 112.25 | 10,653,167 | +0.38(+0.34%) |
Jun 11, 2009 | 112.62 | 114.03 | 111.76 | 111.87 | 15,668,512 | -1.18(-1.04%) |
Jun 10, 2009 | 115.56 | 115.60 | 111.39 | 113.05 | 18,614,370 | -2.03(-1.76%) |
Jun 09, 2009 | 114.84 | 116.22 | 114.14 | 115.08 | 15,006,437 | +0.74(+0.65%) |
Jun 08, 2009 | 113.89 | 115.18 | 113.10 | 114.34 | 14,153,983 | -0.51(-0.44%) |
Jun 05, 2009 | 116.42 | 116.51 | 114.61 | 114.85 | 16,633,674 | -0.35(-0.31%) |
Jun 04, 2009 | 111.49 | 115.42 | 111.29 | 115.20 | 22,267,466 | +5.64(+5.15%) |
Jun 03, 2009 | 109.37 | 110.43 | 108.47 | 109.56 | 15,322,704 | -0.75(-0.68%) |
Jun 02, 2009 | 110.41 | 111.73 | 109.45 | 110.31 | 15,554,264 | -0.93(-0.83%) |