Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 170.70 | 172.50 | 167.85 | 169.80 | 70,438 | +0.00(+0.00%) |
Sep 29, 2009 | 170.25 | 172.20 | 168.30 | 169.80 | 86,119 | +1.80(+1.07%) |
Sep 28, 2009 | 166.95 | 169.35 | 165.90 | 168.00 | 32,985 | +2.10(+1.27%) |
Sep 25, 2009 | 164.70 | 166.65 | 162.75 | 165.90 | 46,030 | +0.30(+0.18%) |
Sep 24, 2009 | 164.40 | 166.05 | 161.55 | 165.60 | 52,403 | -0.45(-0.27%) |
Sep 23, 2009 | 167.55 | 168.15 | 165.30 | 166.05 | 49,680 | -1.80(-1.07%) |
Sep 22, 2009 | 165.30 | 167.85 | 164.85 | 167.85 | 57,017 | +3.15(+1.91%) |
Sep 21, 2009 | 168.00 | 168.00 | 163.80 | 164.70 | 27,612 | -3.90(-2.31%) |
Sep 18, 2009 | 165.00 | 169.50 | 162.00 | 168.60 | 102,741 | +3.00(+1.81%) |
Sep 17, 2009 | 162.75 | 165.60 | 160.05 | 165.60 | 70,840 | +4.50(+2.79%) |
Sep 16, 2009 | 160.50 | 163.05 | 158.25 | 161.10 | 44,713 | +1.80(+1.13%) |
Sep 15, 2009 | 156.60 | 161.25 | 153.30 | 159.30 | 46,417 | +1.95(+1.24%) |
Sep 14, 2009 | 158.10 | 158.40 | 153.60 | 157.35 | 37,684 | -0.45(-0.29%) |
Sep 11, 2009 | 154.65 | 159.15 | 152.10 | 157.80 | 56,015 | +3.60(+2.33%) |
Sep 10, 2009 | 153.00 | 155.10 | 149.85 | 154.20 | 35,474 | +1.05(+0.69%) |
Sep 09, 2009 | 152.40 | 155.55 | 151.50 | 153.15 | 53,988 | +3.15(+2.10%) |
Sep 08, 2009 | 148.95 | 152.10 | 148.05 | 150.00 | 45,227 | +2.55(+1.73%) |
Sep 04, 2009 | 146.25 | 149.25 | 145.35 | 147.45 | 30,028 | +1.35(+0.92%) |
Sep 03, 2009 | 145.65 | 146.10 | 141.45 | 146.10 | 48,660 | +0.60(+0.41%) |
Sep 02, 2009 | 151.05 | 151.05 | 144.15 | 145.50 | 99,535 | -5.55(-3.67%) |
Sep 01, 2009 | 152.10 | 158.85 | 150.00 | 151.05 | 121,500 | -4.24(-2.73%) |
Aug 31, 2009 | 149.10 | 156.75 | 147.75 | 155.29 | 259,468 | +4.69(+3.12%) |
Aug 28, 2009 | 148.50 | 150.75 | 145.35 | 150.60 | 83,767 | +3.15(+2.14%) |
Aug 27, 2009 | 143.10 | 147.60 | 141.90 | 147.45 | 67,999 | +4.95(+3.47%) |
Aug 26, 2009 | 146.70 | 146.70 | 140.25 | 142.50 | 65,975 | -4.05(-2.76%) |
Aug 25, 2009 | 141.90 | 147.45 | 138.90 | 146.55 | 59,285 | +5.55(+3.94%) |
Aug 24, 2009 | 144.75 | 147.15 | 140.55 | 141.00 | 50,349 | -3.45(-2.39%) |
Aug 21, 2009 | 142.65 | 145.05 | 141.90 | 144.45 | 58,240 | +2.40(+1.69%) |
Aug 20, 2009 | 141.30 | 142.95 | 139.65 | 142.05 | 48,245 | +0.75(+0.53%) |
Aug 19, 2009 | 140.10 | 141.75 | 139.50 | 141.30 | 40,364 | -0.45(-0.32%) |
Aug 18, 2009 | 135.76 | 141.97 | 134.25 | 141.75 | 68,729 | +3.15(+2.27%) |
Aug 17, 2009 | 138.00 | 140.85 | 133.80 | 138.60 | 159,224 | -3.60(-2.53%) |
Aug 14, 2009 | 140.10 | 142.50 | 136.50 | 142.20 | 92,439 | +0.45(+0.32%) |
Aug 13, 2009 | 137.25 | 144.90 | 136.65 | 141.75 | 920,043 | +4.50(+3.28%) |
Aug 12, 2009 | 145.20 | 145.20 | 135.75 | 137.25 | 107,253 | -9.15(-6.25%) |
Aug 11, 2009 | 151.80 | 151.80 | 144.60 | 146.40 | 79,234 | -5.55(-3.65%) |
Aug 10, 2009 | 134.85 | 160.65 | 132.75 | 151.95 | 148,636 | +30.77(+25.40%) |
Aug 07, 2009 | 118.37 | 121.63 | 117.92 | 121.17 | 118,645 | +3.98(+3.39%) |
Aug 06, 2009 | 116.66 | 118.01 | 114.40 | 117.20 | 91,712 | +0.00(+0.00%) |
Aug 05, 2009 | 121.17 | 121.99 | 105.72 | 117.20 | 200,949 | -4.25(-3.50%) |
Aug 04, 2009 | 125.96 | 128.68 | 117.47 | 121.45 | 110,485 | -6.14(-4.82%) |
Aug 03, 2009 | 129.13 | 130.48 | 127.23 | 127.59 | 45,892 | -1.17(-0.91%) |
Jul 31, 2009 | 128.40 | 131.21 | 128.40 | 128.76 | 40,487 | -0.45(-0.35%) |
Jul 30, 2009 | 128.85 | 131.57 | 128.31 | 129.22 | 48,251 | +1.72(+1.35%) |
Jul 29, 2009 | 126.42 | 128.76 | 125.42 | 127.50 | 59,231 | +0.90(+0.71%) |
Jul 28, 2009 | 122.44 | 127.23 | 122.44 | 126.60 | 66,963 | +2.35(+1.89%) |
Jul 27, 2009 | 121.36 | 124.97 | 121.08 | 124.25 | 47,060 | +1.72(+1.40%) |
Jul 24, 2009 | 121.90 | 123.25 | 121.54 | 122.53 | 39 | -0.36(-0.29%) |
Jul 23, 2009 | 122.17 | 124.16 | 120.63 | 122.89 | 45,817 | +0.27(+0.22%) |
Jul 22, 2009 | 118.55 | 123.34 | 118.55 | 122.62 | 49,618 | +4.07(+3.43%) |
Jul 21, 2009 | 119.01 | 119.01 | 116.84 | 118.55 | 29,533 | +0.27(+0.23%) |
Jul 20, 2009 | 118.92 | 119.28 | 115.21 | 118.28 | 36,695 | +1.17(+1.00%) |
Jul 17, 2009 | 119.73 | 120.18 | 115.21 | 117.11 | 52,445 | -4.16(-3.43%) |
Jul 16, 2009 | 117.56 | 121.63 | 117.56 | 121.27 | 76,053 | +2.98(+2.52%) |
Jul 15, 2009 | 116.57 | 118.46 | 116.38 | 118.28 | 35,706 | +1.81(+1.55%) |
Jul 14, 2009 | 116.75 | 117.11 | 114.85 | 116.48 | 21,851 | -0.63(-0.54%) |
Jul 13, 2009 | 115.12 | 117.20 | 115.12 | 117.11 | 43,124 | +2.53(+2.21%) |
Jul 10, 2009 | 110.87 | 116.02 | 110.69 | 114.58 | 44,208 | +2.89(+2.59%) |
Jul 09, 2009 | 114.76 | 114.94 | 111.42 | 111.69 | 103,395 | -2.89(-2.52%) |
Jul 08, 2009 | 115.66 | 115.93 | 111.42 | 114.58 | 61,957 | -1.27(-1.09%) |
Jul 07, 2009 | 118.28 | 118.83 | 115.48 | 115.84 | 29,945 | -2.08(-1.76%) |
Jul 06, 2009 | 115.57 | 118.28 | 115.21 | 117.92 | 28,999 | +1.81(+1.56%) |
Jul 02, 2009 | 116.75 | 118.37 | 116.11 | 116.11 | 36,849 | -2.80(-2.36%) |