Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 153.95 | 156.53 | 153.11 | 156.46 | 518,132 | +4.06(+2.66%) |
Nov 27, 2009 | 152.28 | 155.71 | 152.23 | 152.40 | 241,863 | -6.31(-3.98%) |
Nov 25, 2009 | 156.92 | 159.46 | 156.92 | 158.71 | 298,626 | +0.80(+0.51%) |
Nov 24, 2009 | 157.12 | 158.22 | 155.23 | 157.91 | 331,205 | +0.55(+0.35%) |
Nov 23, 2009 | 156.64 | 158.82 | 155.80 | 157.36 | 343,839 | +1.88(+1.21%) |
Nov 20, 2009 | 157.78 | 158.34 | 155.27 | 155.48 | 387,696 | -3.76(-2.36%) |
Nov 19, 2009 | 161.68 | 162.35 | 157.71 | 159.24 | 261,788 | -3.22(-1.98%) |
Nov 18, 2009 | 165.15 | 165.15 | 160.61 | 162.47 | 232,136 | -2.21(-1.34%) |
Nov 17, 2009 | 164.66 | 165.71 | 163.00 | 164.68 | 325,438 | +0.04(+0.03%) |
Nov 16, 2009 | 161.21 | 165.49 | 161.21 | 164.64 | 343,749 | +4.03(+2.51%) |
Nov 13, 2009 | 159.29 | 161.07 | 158.18 | 160.61 | 184,184 | +1.28(+0.80%) |
Nov 12, 2009 | 159.78 | 161.34 | 158.62 | 159.33 | 348,868 | -1.39(-0.86%) |
Nov 11, 2009 | 159.82 | 162.14 | 159.61 | 160.72 | 495,013 | +0.81(+0.51%) |
Nov 10, 2009 | 162.64 | 163.08 | 159.70 | 159.90 | 396,754 | -2.36(-1.45%) |
Nov 09, 2009 | 157.48 | 163.71 | 157.23 | 162.26 | 630,353 | +5.50(+3.51%) |
Nov 06, 2009 | 155.29 | 158.21 | 154.74 | 156.75 | 249,815 | +0.62(+0.40%) |
Nov 05, 2009 | 152.08 | 156.18 | 152.03 | 156.13 | 215,065 | +4.31(+2.84%) |
Nov 04, 2009 | 152.97 | 154.74 | 151.37 | 151.82 | 252,555 | -0.47(-0.31%) |
Nov 03, 2009 | 150.62 | 152.49 | 148.91 | 152.29 | 367,391 | +0.22(+0.14%) |
Nov 02, 2009 | 149.53 | 152.80 | 148.90 | 152.07 | 623,040 | +2.91(+1.95%) |
Oct 30, 2009 | 154.62 | 154.62 | 147.83 | 149.16 | 600,790 | -6.04(-3.89%) |
Oct 29, 2009 | 154.14 | 155.55 | 153.06 | 155.21 | 497,299 | +2.51(+1.64%) |
Oct 28, 2009 | 153.39 | 156.93 | 151.58 | 152.70 | 665,752 | -0.19(-0.13%) |
Oct 27, 2009 | 155.93 | 157.06 | 152.32 | 152.89 | 372,849 | -4.20(-2.67%) |
Oct 26, 2009 | 160.59 | 160.90 | 156.29 | 157.09 | 374,175 | -2.21(-1.39%) |
Oct 23, 2009 | 160.03 | 161.19 | 158.65 | 159.30 | 426,781 | -1.79(-1.11%) |
Oct 22, 2009 | 160.82 | 162.06 | 157.89 | 161.09 | 414,177 | -0.01(-0.00%) |
Oct 21, 2009 | 161.40 | 163.82 | 160.56 | 161.10 | 697,141 | -1.92(-1.18%) |
Oct 20, 2009 | 161.97 | 163.22 | 161.52 | 163.02 | 1,069,056 | +4.25(+2.68%) |
Oct 19, 2009 | 158.19 | 161.16 | 157.42 | 158.77 | 748,734 | +3.36(+2.16%) |
Oct 16, 2009 | 154.68 | 156.49 | 153.49 | 155.41 | 265,991 | -0.42(-0.27%) |
Oct 15, 2009 | 154.92 | 157.00 | 154.06 | 155.82 | 419,438 | +0.07(+0.04%) |
Oct 14, 2009 | 149.17 | 156.40 | 148.93 | 155.76 | 746,447 | +8.45(+5.74%) |
Oct 13, 2009 | 149.40 | 149.44 | 146.52 | 147.30 | 331,536 | -2.72(-1.81%) |
Oct 12, 2009 | 149.58 | 150.55 | 148.87 | 150.02 | 480,029 | +0.81(+0.54%) |
Oct 09, 2009 | 147.79 | 149.65 | 147.12 | 149.20 | 466,254 | +1.85(+1.26%) |
Oct 08, 2009 | 148.07 | 149.69 | 146.90 | 147.35 | 462,041 | +0.25(+0.17%) |
Oct 07, 2009 | 147.45 | 147.72 | 145.09 | 147.10 | 471,701 | +0.27(+0.18%) |
Oct 06, 2009 | 148.81 | 150.93 | 144.90 | 146.83 | 811,010 | +0.01(+0.00%) |
Oct 05, 2009 | 143.55 | 146.94 | 142.63 | 146.83 | 507,422 | +4.25(+2.98%) |
Oct 02, 2009 | 142.79 | 146.09 | 141.94 | 142.58 | 528,659 | -1.29(-0.90%) |
Oct 01, 2009 | 148.05 | 149.99 | 143.82 | 143.86 | 551,116 | -5.53(-3.70%) |
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%) |