Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 131.04 | 132.26 | 132.26 | 132.26 | 8,172,487 | +1.68(+1.28%) |
Dec 30, 2009 | 128.51 | 131.04 | 128.22 | 130.58 | 7,654,861 | +2.02(+1.57%) |
Dec 29, 2009 | 128.86 | 129.41 | 127.85 | 128.56 | 6,657,137 | +0.04(+0.03%) |
Dec 28, 2009 | 128.54 | 129.81 | 128.04 | 128.52 | 4,577,782 | +0.07(+0.06%) |
Dec 24, 2009 | 128.47 | 129.17 | 127.93 | 128.44 | 2,371,932 | +0.27(+0.21%) |
Dec 23, 2009 | 129.30 | 129.88 | 127.99 | 128.18 | 5,173,433 | -0.76(-0.59%) |
Dec 22, 2009 | 129.64 | 130.27 | 128.86 | 128.94 | 5,349,795 | -1.32(-1.01%) |
Dec 21, 2009 | 128.30 | 130.62 | 128.01 | 130.25 | 11,989,794 | +2.42(+1.89%) |
Dec 18, 2009 | 126.75 | 127.98 | 125.49 | 127.83 | 11,097,487 | +1.77(+1.40%) |
Dec 17, 2009 | 127.14 | 128.17 | 125.98 | 126.06 | 11,426,113 | -3.59(-2.77%) |
Dec 16, 2009 | 128.35 | 129.95 | 127.74 | 129.65 | 11,042,734 | +2.17(+1.70%) |
Dec 15, 2009 | 129.10 | 130.03 | 126.99 | 127.48 | 9,625,181 | -2.63(-2.02%) |
Dec 14, 2009 | 130.41 | 130.43 | 128.36 | 130.11 | 8,492,954 | +0.08(+0.06%) |
Dec 11, 2009 | 131.24 | 131.56 | 129.58 | 130.03 | 8,207,784 | -0.57(-0.44%) |
Dec 10, 2009 | 130.57 | 131.55 | 128.59 | 130.61 | 15,230,706 | +0.23(+0.17%) |
Dec 09, 2009 | 127.00 | 130.86 | 125.90 | 130.38 | 14,011,503 | +3.60(+2.84%) |
Dec 08, 2009 | 127.78 | 128.54 | 126.16 | 126.78 | 14,928,284 | -1.57(-1.23%) |
Dec 07, 2009 | 130.44 | 131.10 | 128.28 | 128.35 | 8,495,089 | -2.66(-2.03%) |
Dec 04, 2009 | 131.21 | 131.44 | 128.10 | 131.00 | 13,288,980 | +2.30(+1.79%) |
Dec 03, 2009 | 131.56 | 132.49 | 128.42 | 128.70 | 10,238,784 | -1.85(-1.42%) |
Dec 02, 2009 | 131.33 | 131.45 | 129.70 | 130.55 | 9,554,769 | -0.76(-0.58%) |
Dec 01, 2009 | 134.15 | 134.21 | 130.87 | 131.31 | 17,220,474 | -1.59(-1.20%) |
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%) |