Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 129.62 | 133.16 | 129.07 | 132.90 | 13,658,463 | +4.31(+3.35%) |
Nov 27, 2009 | 128.68 | 130.27 | 127.86 | 128.59 | 8,787,020 | -3.73(-2.82%) |
Nov 25, 2009 | 134.71 | 134.81 | 131.64 | 132.32 | 8,916,709 | -1.73(-1.29%) |
Nov 24, 2009 | 134.45 | 134.73 | 133.39 | 134.05 | 7,849,315 | -0.68(-0.51%) |
Nov 23, 2009 | 134.47 | 136.01 | 134.15 | 134.73 | 10,123,298 | +1.56(+1.17%) |
Nov 20, 2009 | 134.26 | 135.08 | 133.18 | 133.18 | 11,266,435 | -2.21(-1.63%) |
Nov 19, 2009 | 137.50 | 138.02 | 134.29 | 135.38 | 11,352,769 | -3.19(-2.30%) |
Nov 18, 2009 | 138.24 | 139.00 | 137.09 | 138.57 | 7,607,185 | +0.24(+0.17%) |
Nov 17, 2009 | 138.66 | 139.63 | 137.47 | 138.34 | 9,804,989 | -0.51(-0.37%) |
Nov 16, 2009 | 139.43 | 140.51 | 138.20 | 138.85 | 11,168,193 | +0.38(+0.28%) |
Nov 13, 2009 | 138.85 | 139.88 | 137.59 | 138.46 | 9,750,356 | -1.35(-0.96%) |
Nov 12, 2009 | 140.76 | 142.12 | 139.27 | 139.81 | 9,438,954 | -1.07(-0.76%) |
Nov 11, 2009 | 139.46 | 141.66 | 139.40 | 140.88 | 10,452,463 | +2.62(+1.89%) |
Nov 10, 2009 | 138.18 | 139.23 | 137.33 | 138.27 | 9,248,408 | -0.05(-0.03%) |
Nov 09, 2009 | 136.05 | 138.46 | 135.91 | 138.31 | 13,187,994 | +3.75(+2.79%) |
Nov 06, 2009 | 134.70 | 136.26 | 133.95 | 134.56 | 8,013,694 | -0.16(-0.12%) |
Nov 05, 2009 | 133.94 | 135.91 | 132.55 | 134.73 | 11,498,283 | +1.95(+1.47%) |
Nov 04, 2009 | 135.88 | 136.77 | 132.40 | 132.78 | 14,225,702 | -1.65(-1.23%) |
Nov 03, 2009 | 132.37 | 134.86 | 132.18 | 134.43 | 14,234,167 | +0.73(+0.54%) |
Nov 02, 2009 | 134.41 | 135.80 | 129.49 | 133.70 | 20,171,456 | +0.40(+0.30%) |
Oct 30, 2009 | 138.82 | 139.14 | 132.92 | 133.30 | 17,010,552 | -6.59(-4.71%) |
Oct 29, 2009 | 136.75 | 139.89 | 135.86 | 139.89 | 11,914,421 | +5.03(+3.73%) |
Oct 28, 2009 | 139.36 | 139.75 | 134.47 | 134.86 | 17,344,428 | -5.05(-3.61%) |
Oct 27, 2009 | 140.41 | 141.08 | 138.96 | 139.91 | 13,411,616 | -0.59(-0.42%) |
Oct 26, 2009 | 141.41 | 142.92 | 139.29 | 140.51 | 12,034,777 | -0.78(-0.55%) |
Oct 23, 2009 | 141.46 | 141.66 | 140.25 | 141.28 | 11,772,748 | -2.61(-1.81%) |
Oct 22, 2009 | 141.03 | 144.09 | 140.66 | 143.89 | 13,616,489 | +3.47(+2.47%) |
Oct 21, 2009 | 145.07 | 145.31 | 140.29 | 140.42 | 15,011,845 | -4.47(-3.08%) |
Oct 20, 2009 | 144.97 | 145.12 | 144.19 | 144.89 | 9,430,677 | -0.42(-0.29%) |
Oct 19, 2009 | 144.80 | 146.32 | 143.36 | 145.31 | 9,549,499 | +0.88(+0.61%) |
Oct 16, 2009 | 146.22 | 146.99 | 143.65 | 144.42 | 16,282,593 | -3.34(-2.26%) |
Oct 15, 2009 | 150.62 | 149.51 | 146.64 | 147.76 | 22,767,004 | -2.86(-1.90%) |
Oct 14, 2009 | 150.07 | 151.65 | 149.15 | 150.62 | 20,144,800 | +3.96(+2.70%) |
Oct 13, 2009 | 146.02 | 147.11 | 145.00 | 146.66 | 15,268,077 | -2.29(-1.54%) |
Oct 12, 2009 | 148.50 | 149.54 | 147.93 | 148.95 | 7,901,322 | +0.67(+0.45%) |
Oct 09, 2009 | 147.84 | 148.64 | 147.20 | 148.28 | 8,337,776 | +0.88(+0.60%) |
Oct 08, 2009 | 150.31 | 150.53 | 146.96 | 147.40 | 15,276,647 | -1.81(-1.21%) |
Oct 07, 2009 | 146.10 | 149.29 | 145.70 | 149.21 | 13,506,195 | +2.74(+1.87%) |
Oct 06, 2009 | 147.63 | 148.40 | 144.60 | 146.47 | 17,769,590 | +0.40(+0.27%) |
Oct 05, 2009 | 141.60 | 146.21 | 141.43 | 146.07 | 12,090,840 | +5.37(+3.82%) |
Oct 02, 2009 | 138.22 | 141.83 | 137.55 | 140.69 | 11,786,149 | +0.49(+0.35%) |
Oct 01, 2009 | 144.14 | 144.67 | 139.90 | 140.21 | 14,099,886 | -4.20(-2.91%) |
Sep 30, 2009 | 144.74 | 145.29 | 142.43 | 144.41 | 13,426,976 | +0.60(+0.42%) |
Sep 29, 2009 | 143.34 | 144.75 | 142.67 | 143.81 | 9,624,525 | +1.29(+0.91%) |
Sep 28, 2009 | 141.11 | 143.18 | 139.95 | 142.51 | 10,076,762 | +1.90(+1.35%) |
Sep 25, 2009 | 142.71 | 143.43 | 139.20 | 140.61 | 15,701,575 | -2.79(-1.94%) |
Sep 24, 2009 | 144.85 | 145.39 | 141.92 | 143.40 | 14,020,021 | -0.46(-0.32%) |
Sep 23, 2009 | 145.94 | 147.27 | 143.85 | 143.85 | 12,860,861 | -1.47(-1.01%) |
Sep 22, 2009 | 144.04 | 145.54 | 143.02 | 145.32 | 9,536,894 | +2.45(+1.72%) |
Sep 21, 2009 | 142.32 | 143.92 | 142.10 | 142.87 | 8,109,296 | -0.62(-0.43%) |
Sep 18, 2009 | 142.32 | 144.09 | 141.51 | 143.49 | 10,721,492 | +1.35(+0.95%) |
Sep 17, 2009 | 140.91 | 143.35 | 140.65 | 142.14 | 12,350,112 | +3.28(+2.36%) |
Sep 16, 2009 | 139.29 | 140.90 | 138.26 | 138.86 | 11,095,559 | +0.48(+0.35%) |
Sep 15, 2009 | 139.43 | 139.43 | 137.44 | 138.38 | 10,721,858 | -0.82(-0.59%) |
Sep 14, 2009 | 135.74 | 139.35 | 135.64 | 139.21 | 10,248,516 | +2.36(+1.72%) |
Sep 11, 2009 | 138.49 | 139.28 | 136.59 | 136.85 | 14,165,697 | -0.13(-0.10%) |
Sep 10, 2009 | 133.95 | 137.37 | 133.27 | 136.98 | 17,219,482 | +3.60(+2.70%) |
Sep 09, 2009 | 131.44 | 133.61 | 130.94 | 133.38 | 13,015,779 | +2.39(+1.82%) |
Sep 08, 2009 | 129.45 | 131.01 | 129.29 | 130.99 | 12,850,438 | +3.33(+2.61%) |
Sep 04, 2009 | 126.54 | 128.35 | 126.40 | 127.66 | 7,945,307 | +1.03(+0.81%) |
Sep 03, 2009 | 125.27 | 127.10 | 124.98 | 126.63 | 11,282,017 | +2.44(+1.97%) |
Sep 02, 2009 | 125.44 | 126.46 | 123.88 | 124.19 | 13,723,846 | -1.34(-1.07%) |