Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 144.72 | 145.28 | 142.41 | 144.39 | 13,428,329 | +0.60(+0.42%) |
Sep 29, 2009 | 143.33 | 144.73 | 142.66 | 143.79 | 9,625,495 | +1.29(+0.91%) |
Sep 28, 2009 | 141.10 | 143.16 | 139.94 | 142.50 | 10,077,777 | +1.90(+1.35%) |
Sep 25, 2009 | 142.69 | 143.41 | 139.19 | 140.59 | 15,703,157 | -2.79(-1.94%) |
Sep 24, 2009 | 144.84 | 145.37 | 141.90 | 143.38 | 14,021,433 | -0.45(-0.32%) |
Sep 23, 2009 | 145.93 | 147.25 | 143.84 | 143.84 | 12,862,157 | -1.47(-1.01%) |
Sep 22, 2009 | 144.03 | 145.53 | 143.01 | 145.31 | 9,537,855 | +2.45(+1.72%) |
Sep 21, 2009 | 142.31 | 143.91 | 142.09 | 142.86 | 8,110,113 | -0.62(-0.43%) |
Sep 18, 2009 | 142.31 | 144.08 | 141.50 | 143.48 | 10,722,572 | +1.35(+0.95%) |
Sep 17, 2009 | 140.89 | 143.34 | 140.63 | 142.13 | 12,351,356 | +3.28(+2.36%) |
Sep 16, 2009 | 139.28 | 140.88 | 138.25 | 138.85 | 11,096,677 | +0.48(+0.35%) |
Sep 15, 2009 | 139.42 | 139.42 | 137.43 | 138.37 | 10,722,939 | -0.82(-0.59%) |
Sep 14, 2009 | 135.72 | 139.34 | 135.63 | 139.19 | 10,249,548 | +2.36(+1.72%) |
Sep 11, 2009 | 138.48 | 139.27 | 136.58 | 136.84 | 14,167,124 | -0.13(-0.10%) |
Sep 10, 2009 | 133.94 | 137.35 | 133.25 | 136.97 | 17,221,218 | +3.60(+2.70%) |
Sep 09, 2009 | 131.43 | 133.59 | 130.93 | 133.37 | 13,017,091 | +2.39(+1.82%) |
Sep 08, 2009 | 129.43 | 131.00 | 129.28 | 130.98 | 12,851,733 | +3.33(+2.61%) |
Sep 04, 2009 | 126.53 | 128.34 | 126.39 | 127.65 | 7,946,108 | +1.03(+0.81%) |
Sep 03, 2009 | 125.26 | 127.08 | 124.97 | 126.62 | 11,283,153 | +2.44(+1.97%) |
Sep 02, 2009 | 125.42 | 126.45 | 123.86 | 124.18 | 13,725,229 | -1.34(-1.07%) |
Sep 01, 2009 | 129.08 | 130.32 | 125.27 | 125.52 | 15,890,988 | -4.08(-3.15%) |
Aug 31, 2009 | 127.63 | 129.70 | 126.30 | 129.60 | 11,626,294 | +0.82(+0.63%) |
Aug 28, 2009 | 129.92 | 130.22 | 127.98 | 128.78 | 8,978,724 | -0.47(-0.36%) |
Aug 27, 2009 | 129.78 | 129.94 | 127.87 | 129.25 | 10,071,983 | -0.73(-0.56%) |
Aug 26, 2009 | 128.68 | 130.34 | 128.22 | 129.98 | 10,629,372 | +0.79(+0.61%) |
Aug 25, 2009 | 127.93 | 129.47 | 127.70 | 129.19 | 11,642,236 | +1.85(+1.45%) |
Aug 24, 2009 | 128.74 | 130.22 | 127.34 | 127.34 | 11,684,973 | -0.73(-0.57%) |
Aug 21, 2009 | 128.27 | 129.16 | 126.90 | 128.07 | 13,302,794 | +0.92(+0.73%) |
Aug 20, 2009 | 125.48 | 127.55 | 125.40 | 127.15 | 9,727,534 | +1.88(+1.50%) |
Aug 19, 2009 | 124.62 | 125.71 | 123.75 | 125.27 | 11,284,789 | -0.43(-0.34%) |
Aug 18, 2009 | 125.06 | 126.03 | 124.92 | 125.70 | 10,328,572 | +1.54(+1.24%) |
Aug 17, 2009 | 124.79 | 125.02 | 123.13 | 124.15 | 12,953,630 | -3.31(-2.59%) |
Aug 14, 2009 | 128.43 | 128.76 | 125.94 | 127.46 | 8,626,585 | -1.37(-1.06%) |
Aug 13, 2009 | 129.43 | 129.62 | 127.36 | 128.83 | 11,391,635 | +0.56(+0.44%) |
Aug 12, 2009 | 125.22 | 128.76 | 124.98 | 128.27 | 12,566,294 | +3.56(+2.85%) |
Aug 11, 2009 | 125.27 | 127.06 | 124.66 | 124.71 | 12,492,829 | -0.89(-0.71%) |
Aug 10, 2009 | 127.83 | 128.36 | 124.85 | 125.60 | 11,365,245 | -2.58(-2.01%) |
Aug 07, 2009 | 131.82 | 131.82 | 127.46 | 128.18 | 13,754,346 | -2.43(-1.86%) |
Aug 06, 2009 | 132.68 | 133.89 | 129.87 | 130.61 | 10,470,366 | -1.48(-1.12%) |
Aug 05, 2009 | 129.82 | 132.34 | 128.93 | 132.09 | 12,248,707 | +3.31(+2.57%) |
Aug 04, 2009 | 127.66 | 129.60 | 127.64 | 128.77 | 11,236,692 | +0.61(+0.48%) |
Aug 03, 2009 | 129.39 | 130.25 | 127.91 | 128.16 | 10,675,520 | +0.25(+0.20%) |
Jul 31, 2009 | 127.18 | 128.35 | 126.34 | 127.91 | 9,857,931 | +0.69(+0.54%) |
Jul 30, 2009 | 126.19 | 128.53 | 125.88 | 127.22 | 12,020,785 | +2.33(+1.87%) |
Jul 29, 2009 | 124.70 | 126.09 | 123.68 | 124.88 | 11,632,707 | -0.86(-0.69%) |
Jul 28, 2009 | 127.12 | 127.19 | 124.93 | 125.74 | 13,073,321 | -2.19(-1.71%) |
Jul 27, 2009 | 128.45 | 129.60 | 126.89 | 127.93 | 9,719,689 | -1.09(-0.84%) |
Jul 24, 2009 | 128.79 | 129.24 | 127.52 | 129.02 | 9,314,079 | -0.57(-0.44%) |
Jul 23, 2009 | 125.48 | 130.35 | 124.77 | 129.59 | 15,693,322 | +3.91(+3.11%) |
Jul 22, 2009 | 123.90 | 126.30 | 123.24 | 125.68 | 12,128,041 | +0.52(+0.41%) |
Jul 21, 2009 | 125.23 | 125.33 | 122.99 | 125.16 | 13,899,131 | -0.18(-0.14%) |
Jul 20, 2009 | 123.56 | 125.89 | 123.19 | 125.34 | 15,874,490 | +2.50(+2.03%) |
Jul 17, 2009 | 122.09 | 123.71 | 121.81 | 122.85 | 12,278,479 | +0.00(+0.00%) |
Jul 16, 2009 | 121.41 | 123.75 | 120.47 | 122.85 | 16,142,346 | +1.24(+1.02%) |
Jul 15, 2009 | 119.06 | 122.17 | 117.98 | 121.61 | 26,984,258 | +4.39(+3.74%) |
Jul 14, 2009 | 116.69 | 118.39 | 115.98 | 117.22 | 36,786,280 | +0.17(+0.15%) |
Jul 13, 2009 | 114.92 | 117.37 | 113.61 | 117.05 | 30,365,500 | +5.93(+5.34%) |
Jul 10, 2009 | 111.50 | 113.47 | 110.60 | 111.12 | 16,195,439 | -1.05(-0.94%) |
Jul 09, 2009 | 111.03 | 113.49 | 110.37 | 112.17 | 19,184,632 | +3.65(+3.36%) |
Jul 08, 2009 | 111.58 | 111.95 | 105.92 | 108.52 | 24,767,228 | -3.12(-2.80%) |
Jul 07, 2009 | 114.54 | 115.11 | 111.46 | 111.64 | 12,132,584 | -3.07(-2.68%) |
Jul 06, 2009 | 111.74 | 114.72 | 111.43 | 114.72 | 15,010,044 | +2.33(+2.07%) |
Jul 02, 2009 | 114.25 | 114.51 | 112.22 | 112.39 | 9,811,562 | -3.00(-2.60%) |