Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 149.07 | 150.62 | 146.51 | 149.39 | 595,170 | +1.86(+1.26%) |
Sep 29, 2009 | 147.41 | 149.13 | 146.94 | 147.53 | 605,165 | +1.72(+1.18%) |
Sep 28, 2009 | 141.51 | 147.39 | 141.42 | 145.81 | 589,713 | +5.42(+3.86%) |
Sep 25, 2009 | 142.12 | 142.12 | 139.87 | 140.38 | 380,973 | -1.72(-1.21%) |
Sep 24, 2009 | 146.20 | 147.47 | 140.43 | 142.11 | 647,626 | -3.29(-2.26%) |
Sep 23, 2009 | 147.21 | 151.70 | 145.03 | 145.40 | 1,074,288 | +1.95(+1.36%) |
Sep 22, 2009 | 141.62 | 143.82 | 141.62 | 143.45 | 296,239 | +2.67(+1.90%) |
Sep 21, 2009 | 141.81 | 142.62 | 140.33 | 140.78 | 403,658 | -1.98(-1.39%) |
Sep 18, 2009 | 139.40 | 142.82 | 139.40 | 142.75 | 600,385 | +3.28(+2.35%) |
Sep 17, 2009 | 140.56 | 143.07 | 139.38 | 139.47 | 469,843 | -1.87(-1.32%) |
Sep 16, 2009 | 139.83 | 142.62 | 139.03 | 141.34 | 560,442 | +3.08(+2.23%) |
Sep 15, 2009 | 138.65 | 139.39 | 137.50 | 138.26 | 421,685 | -0.39(-0.28%) |
Sep 14, 2009 | 137.39 | 138.69 | 136.15 | 138.65 | 313,632 | -0.37(-0.27%) |
Sep 11, 2009 | 139.33 | 139.87 | 137.84 | 139.02 | 410,379 | +0.06(+0.04%) |
Sep 10, 2009 | 139.07 | 139.59 | 137.28 | 138.96 | 342,726 | -0.23(-0.16%) |
Sep 09, 2009 | 137.36 | 139.68 | 136.74 | 139.19 | 325,692 | +1.83(+1.33%) |
Sep 08, 2009 | 137.00 | 137.62 | 135.80 | 137.36 | 353,031 | +2.69(+2.00%) |
Sep 04, 2009 | 135.83 | 136.39 | 133.78 | 134.67 | 389,008 | -1.16(-0.86%) |
Sep 03, 2009 | 133.05 | 135.83 | 133.05 | 135.83 | 388,674 | +3.28(+2.47%) |
Sep 02, 2009 | 132.25 | 134.58 | 132.07 | 132.55 | 346,003 | -1.20(-0.90%) |
Sep 01, 2009 | 137.66 | 139.77 | 133.29 | 133.75 | 761,730 | -3.75(-2.73%) |
Aug 31, 2009 | 135.94 | 137.81 | 135.61 | 137.50 | 421,704 | -1.37(-0.98%) |
Aug 28, 2009 | 138.46 | 140.41 | 137.90 | 138.87 | 631,173 | +0.90(+0.65%) |
Aug 27, 2009 | 137.32 | 138.25 | 135.29 | 137.97 | 609,388 | +0.72(+0.53%) |
Aug 26, 2009 | 139.17 | 140.91 | 136.99 | 137.25 | 625,847 | -2.18(-1.56%) |
Aug 25, 2009 | 140.28 | 140.85 | 138.27 | 139.43 | 778,797 | -1.68(-1.19%) |
Aug 24, 2009 | 144.35 | 145.06 | 140.63 | 141.11 | 647,923 | -1.86(-1.30%) |
Aug 21, 2009 | 143.71 | 144.71 | 142.12 | 142.97 | 555,847 | +0.88(+0.62%) |
Aug 20, 2009 | 134.75 | 142.62 | 134.75 | 142.09 | 888,300 | +6.61(+4.88%) |
Aug 19, 2009 | 133.21 | 136.30 | 133.01 | 135.49 | 406,192 | +0.32(+0.24%) |
Aug 18, 2009 | 131.89 | 135.95 | 130.46 | 135.16 | 557,192 | +3.19(+2.42%) |
Aug 17, 2009 | 132.79 | 135.59 | 129.88 | 131.97 | 996,679 | -4.30(-3.15%) |
Aug 14, 2009 | 137.70 | 138.46 | 135.46 | 136.26 | 450,566 | -0.56(-0.41%) |
Aug 13, 2009 | 138.91 | 140.41 | 136.04 | 136.83 | 473,309 | -1.72(-1.24%) |
Aug 12, 2009 | 136.77 | 140.54 | 136.45 | 138.54 | 627,989 | +1.60(+1.17%) |
Aug 11, 2009 | 136.95 | 138.06 | 134.77 | 136.95 | 678,455 | -0.01(-0.01%) |
Aug 10, 2009 | 140.21 | 140.21 | 135.73 | 136.95 | 305,092 | -2.54(-1.82%) |
Aug 07, 2009 | 136.62 | 140.18 | 136.46 | 139.50 | 457,678 | +3.15(+2.31%) |
Aug 06, 2009 | 138.06 | 140.27 | 135.18 | 136.35 | 794,301 | -1.89(-1.37%) |
Aug 05, 2009 | 136.26 | 138.68 | 135.45 | 138.24 | 670,163 | +1.89(+1.38%) |
Aug 04, 2009 | 133.92 | 137.10 | 132.89 | 136.35 | 750,974 | +1.70(+1.26%) |
Aug 03, 2009 | 132.36 | 134.78 | 132.36 | 134.65 | 597,211 | +3.37(+2.57%) |
Jul 31, 2009 | 132.80 | 132.80 | 130.39 | 131.28 | 401,447 | -0.57(-0.43%) |
Jul 30, 2009 | 130.77 | 134.61 | 130.77 | 131.85 | 677,154 | +1.46(+1.12%) |
Jul 29, 2009 | 130.22 | 131.25 | 129.80 | 130.39 | 475,681 | -0.63(-0.48%) |
Jul 28, 2009 | 130.56 | 132.85 | 129.28 | 131.02 | 764,085 | +0.13(+0.10%) |
Jul 27, 2009 | 132.97 | 133.32 | 130.48 | 130.89 | 825,271 | -1.52(-1.15%) |
Jul 24, 2009 | 135.29 | 136.31 | 130.67 | 132.41 | 2,754 | -3.94(-2.89%) |
Jul 23, 2009 | 128.16 | 137.55 | 127.93 | 136.35 | 1,989,963 | +8.54(+6.68%) |
Jul 22, 2009 | 124.81 | 128.04 | 123.66 | 127.82 | 1,113,449 | +0.94(+0.74%) |
Jul 21, 2009 | 125.07 | 127.42 | 122.92 | 126.87 | 1,247,154 | -0.47(-0.37%) |
Jul 20, 2009 | 125.05 | 127.67 | 124.07 | 127.34 | 790,971 | +3.47(+2.80%) |
Jul 17, 2009 | 122.43 | 124.08 | 122.43 | 123.88 | 446,987 | +0.46(+0.37%) |
Jul 16, 2009 | 124.01 | 124.12 | 120.90 | 123.41 | 522,193 | -0.66(-0.53%) |
Jul 15, 2009 | 120.20 | 124.24 | 119.33 | 124.07 | 672,276 | +5.07(+4.26%) |
Jul 14, 2009 | 118.87 | 119.33 | 116.79 | 119.00 | 870,928 | +0.42(+0.35%) |
Jul 13, 2009 | 116.45 | 118.59 | 116.26 | 118.58 | 760,800 | +4.09(+3.58%) |
Jul 10, 2009 | 114.72 | 115.32 | 113.00 | 114.48 | 480,434 | -0.09(-0.08%) |
Jul 09, 2009 | 110.63 | 115.33 | 110.62 | 114.57 | 660,003 | +3.38(+3.04%) |
Jul 08, 2009 | 113.86 | 113.86 | 109.86 | 111.20 | 1,029,651 | -0.54(-0.48%) |
Jul 07, 2009 | 115.70 | 115.70 | 111.67 | 111.74 | 849,246 | -2.80(-2.44%) |
Jul 06, 2009 | 115.58 | 115.95 | 113.51 | 114.53 | 867,397 | -0.98(-0.85%) |
Jul 02, 2009 | 118.54 | 118.54 | 115.51 | 115.51 | 460,907 | -3.58(-3.01%) |