Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 153.71 | 157.15 | 151.77 | 152.86 | 3,198,835 | +0.81(+0.53%) |
Sep 29, 2009 | 148.10 | 153.05 | 147.21 | 152.05 | 2,565,793 | +3.97(+2.68%) |
Sep 28, 2009 | 148.24 | 150.74 | 146.64 | 148.08 | 2,992,824 | -4.79(-3.13%) |
Sep 25, 2009 | 148.10 | 154.13 | 146.43 | 152.87 | 2,375,272 | +2.25(+1.49%) |
Sep 24, 2009 | 154.61 | 155.56 | 147.14 | 150.62 | 2,595,724 | -2.09(-1.37%) |
Sep 23, 2009 | 157.51 | 157.53 | 152.21 | 152.71 | 2,899,901 | -3.59(-2.30%) |
Sep 22, 2009 | 160.01 | 163.32 | 155.70 | 156.30 | 2,701,201 | -0.95(-0.60%) |
Sep 21, 2009 | 153.60 | 157.50 | 151.50 | 157.25 | 2,077,145 | +1.10(+0.70%) |
Sep 18, 2009 | 155.48 | 156.81 | 153.00 | 156.15 | 3,065,072 | +5.07(+3.36%) |
Sep 17, 2009 | 150.63 | 157.10 | 149.45 | 151.08 | 4,314,095 | +4.09(+2.78%) |
Sep 16, 2009 | 143.89 | 147.80 | 143.53 | 146.99 | 4,242,154 | +6.89(+4.92%) |
Sep 15, 2009 | 134.00 | 142.81 | 133.57 | 140.10 | 4,417,832 | +7.01(+5.27%) |
Sep 14, 2009 | 131.78 | 133.40 | 130.12 | 133.09 | 3,312,552 | -3.66(-2.68%) |
Sep 11, 2009 | 141.47 | 143.50 | 136.14 | 136.75 | 3,446,892 | -3.40(-2.43%) |
Sep 10, 2009 | 138.55 | 140.96 | 136.61 | 140.15 | 3,320,677 | +3.54(+2.59%) |
Sep 09, 2009 | 136.60 | 144.82 | 134.79 | 136.61 | 8,004,451 | +2.20(+1.64%) |
Sep 08, 2009 | 123.90 | 134.64 | 123.43 | 134.41 | 7,208,814 | +12.94(+10.65%) |
Sep 04, 2009 | 121.01 | 121.47 | 117.69 | 121.47 | 1,775,168 | +1.53(+1.28%) |
Sep 03, 2009 | 121.25 | 121.79 | 118.16 | 119.94 | 2,378,272 | +1.62(+1.37%) |
Sep 02, 2009 | 114.35 | 119.79 | 112.09 | 118.32 | 3,661,410 | +3.34(+2.90%) |
Sep 01, 2009 | 121.15 | 122.35 | 114.47 | 114.98 | 3,884,544 | -6.60(-5.43%) |
Aug 31, 2009 | 121.89 | 122.97 | 118.85 | 121.58 | 2,741,265 | -2.63(-2.12%) |
Aug 28, 2009 | 126.98 | 127.85 | 123.28 | 124.21 | 2,181,701 | -1.67(-1.33%) |
Aug 27, 2009 | 124.99 | 125.88 | 122.18 | 125.88 | 4,040,171 | -0.87(-0.69%) |
Aug 26, 2009 | 127.16 | 128.80 | 124.60 | 126.75 | 3,452,145 | -1.43(-1.12%) |
Aug 25, 2009 | 124.45 | 128.24 | 124.08 | 128.18 | 4,591,079 | +4.10(+3.30%) |
Aug 24, 2009 | 123.50 | 127.00 | 120.43 | 124.08 | 6,066,463 | +2.54(+2.09%) |
Aug 21, 2009 | 129.50 | 129.50 | 121.50 | 121.54 | 7,197,190 | -8.88(-6.81%) |
Aug 20, 2009 | 130.36 | 135.00 | 129.98 | 130.42 | 3,492,288 | -1.01(-0.77%) |
Aug 19, 2009 | 130.75 | 131.50 | 127.84 | 131.43 | 5,025,796 | -1.69(-1.27%) |
Aug 18, 2009 | 138.52 | 138.81 | 132.61 | 133.12 | 3,536,053 | -1.31(-0.97%) |
Aug 17, 2009 | 135.88 | 138.41 | 132.51 | 134.43 | 3,598,759 | -7.35(-5.18%) |
Aug 14, 2009 | 144.30 | 144.63 | 140.63 | 141.78 | 2,636,043 | -2.98(-2.06%) |
Aug 13, 2009 | 144.78 | 148.40 | 142.50 | 144.76 | 2,851,676 | -0.23(-0.16%) |
Aug 12, 2009 | 145.48 | 147.40 | 144.72 | 144.99 | 2,025,928 | -1.54(-1.05%) |
Aug 11, 2009 | 146.51 | 149.83 | 145.12 | 146.53 | 2,010,520 | -0.81(-0.55%) |
Aug 10, 2009 | 146.25 | 147.87 | 144.63 | 147.34 | 1,950,809 | +0.87(+0.59%) |
Aug 07, 2009 | 145.52 | 146.95 | 141.76 | 146.47 | 2,705,822 | +3.71(+2.60%) |
Aug 06, 2009 | 152.02 | 152.02 | 142.03 | 142.76 | 3,888,058 | -6.78(-4.53%) |
Aug 05, 2009 | 146.50 | 151.00 | 146.00 | 149.54 | 3,043,875 | +1.56(+1.05%) |
Aug 04, 2009 | 154.48 | 156.38 | 146.11 | 147.98 | 4,636,071 | -7.60(-4.88%) |
Aug 03, 2009 | 156.25 | 158.50 | 153.76 | 155.58 | 3,897,188 | +1.19(+0.77%) |
Jul 31, 2009 | 155.00 | 158.94 | 153.14 | 154.39 | 9,400,618 | -19.16(-11.04%) |
Jul 30, 2009 | 174.83 | 175.88 | 171.11 | 173.55 | 6,244,978 | +5.56(+3.31%) |
Jul 29, 2009 | 166.00 | 171.70 | 163.50 | 167.99 | 3,121,932 | +0.09(+0.05%) |
Jul 28, 2009 | 168.25 | 170.61 | 163.80 | 167.90 | 2,558,100 | -3.60(-2.10%) |
Jul 27, 2009 | 175.78 | 176.05 | 170.35 | 171.50 | 2,946,122 | +2.07(+1.22%) |
Jul 24, 2009 | 164.69 | 173.10 | 162.76 | 169.43 | 4,788,512 | +11.65(+7.38%) |
Jul 23, 2009 | 154.63 | 159.90 | 152.73 | 157.78 | 3,093,927 | +6.42(+4.24%) |
Jul 22, 2009 | 153.49 | 153.49 | 149.55 | 151.36 | 2,912,041 | -4.04(-2.60%) |
Jul 21, 2009 | 150.41 | 157.83 | 150.00 | 155.40 | 4,281,985 | +8.76(+5.97%) |
Jul 20, 2009 | 145.80 | 149.47 | 145.50 | 146.64 | 1,996,573 | +2.09(+1.45%) |
Jul 17, 2009 | 145.05 | 147.44 | 143.00 | 144.55 | 2,676,026 | -0.63(-0.43%) |
Jul 16, 2009 | 148.40 | 150.47 | 144.73 | 145.18 | 2,945,473 | -3.43(-2.31%) |
Jul 15, 2009 | 143.00 | 150.30 | 142.13 | 148.61 | 3,576,645 | +7.07(+5.00%) |
Jul 14, 2009 | 142.76 | 145.01 | 140.09 | 141.54 | 2,949,292 | -4.25(-2.92%) |
Jul 13, 2009 | 143.59 | 145.96 | 139.90 | 145.79 | 2,641,631 | +2.69(+1.88%) |
Jul 10, 2009 | 147.00 | 147.69 | 142.78 | 143.10 | 2,012,538 | -3.01(-2.06%) |
Jul 09, 2009 | 150.70 | 151.86 | 145.55 | 146.11 | 3,542,800 | -3.47(-2.32%) |
Jul 08, 2009 | 146.76 | 150.44 | 143.36 | 149.58 | 3,726,998 | +4.84(+3.34%) |
Jul 07, 2009 | 149.98 | 152.26 | 144.67 | 144.74 | 3,085,168 | -4.86(-3.25%) |
Jul 06, 2009 | 152.04 | 152.64 | 145.20 | 149.60 | 3,955,756 | -4.60(-2.98%) |
Jul 02, 2009 | 151.90 | 157.99 | 151.40 | 154.20 | 3,340,531 | -1.09(-0.70%) |