Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 138.81 | 139.12 | 132.90 | 133.29 | 17,012,266 | -6.59(-4.71%) |
Oct 29, 2009 | 136.73 | 139.87 | 135.85 | 139.87 | 11,915,622 | +5.03(+3.73%) |
Oct 28, 2009 | 139.35 | 139.73 | 134.46 | 134.84 | 17,346,176 | -5.05(-3.61%) |
Oct 27, 2009 | 140.40 | 141.06 | 138.95 | 139.90 | 13,412,968 | -0.60(-0.42%) |
Oct 26, 2009 | 141.39 | 142.91 | 139.28 | 140.49 | 12,035,990 | -0.78(-0.55%) |
Oct 23, 2009 | 141.45 | 141.64 | 140.23 | 141.27 | 11,773,934 | -2.61(-1.81%) |
Oct 22, 2009 | 141.02 | 144.07 | 140.64 | 143.88 | 13,617,861 | +3.47(+2.47%) |
Oct 21, 2009 | 145.06 | 145.29 | 140.28 | 140.41 | 15,013,357 | -4.46(-3.08%) |
Oct 20, 2009 | 144.96 | 145.10 | 144.17 | 144.87 | 9,431,628 | -0.42(-0.29%) |
Oct 19, 2009 | 144.78 | 146.31 | 143.34 | 145.29 | 9,550,461 | +0.89(+0.61%) |
Oct 16, 2009 | 146.21 | 146.98 | 143.63 | 144.41 | 16,284,233 | -3.34(-2.26%) |
Oct 15, 2009 | 150.60 | 149.49 | 146.63 | 147.75 | 22,769,298 | -2.86(-1.90%) |
Oct 14, 2009 | 150.06 | 151.64 | 149.13 | 150.60 | 20,146,830 | +3.96(+2.70%) |
Oct 13, 2009 | 146.01 | 147.10 | 144.98 | 146.65 | 15,269,616 | -2.29(-1.54%) |
Oct 12, 2009 | 148.48 | 149.52 | 147.91 | 148.94 | 7,902,118 | +0.67(+0.45%) |
Oct 09, 2009 | 147.82 | 148.62 | 147.19 | 148.27 | 8,338,616 | +0.89(+0.60%) |
Oct 08, 2009 | 150.30 | 150.52 | 146.95 | 147.38 | 15,278,186 | -1.81(-1.21%) |
Oct 07, 2009 | 146.09 | 149.27 | 145.69 | 149.19 | 13,507,556 | +2.74(+1.87%) |
Oct 06, 2009 | 147.61 | 148.38 | 144.59 | 146.45 | 17,771,380 | +0.40(+0.27%) |
Oct 05, 2009 | 141.59 | 146.19 | 141.42 | 146.05 | 12,092,058 | +5.37(+3.82%) |
Oct 02, 2009 | 138.21 | 141.82 | 137.54 | 140.68 | 11,787,337 | +0.49(+0.35%) |
Oct 01, 2009 | 144.13 | 144.66 | 139.89 | 140.19 | 14,101,306 | -4.20(-2.91%) |
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%) |