Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 153.88 | 156.46 | 153.04 | 156.38 | 518,379 | +4.06(+2.66%) |
Nov 27, 2009 | 152.21 | 155.63 | 152.16 | 152.33 | 241,979 | -6.31(-3.98%) |
Nov 25, 2009 | 156.85 | 159.38 | 156.85 | 158.64 | 298,769 | +0.80(+0.51%) |
Nov 24, 2009 | 157.04 | 158.15 | 155.16 | 157.84 | 331,364 | +0.55(+0.35%) |
Nov 23, 2009 | 156.56 | 158.75 | 155.72 | 157.29 | 344,004 | +1.88(+1.21%) |
Nov 20, 2009 | 157.71 | 158.26 | 155.20 | 155.41 | 387,881 | -3.76(-2.36%) |
Nov 19, 2009 | 161.60 | 162.27 | 157.63 | 159.17 | 261,913 | -3.22(-1.98%) |
Nov 18, 2009 | 165.07 | 165.07 | 160.53 | 162.39 | 232,247 | -2.21(-1.34%) |
Nov 17, 2009 | 164.59 | 165.63 | 162.93 | 164.60 | 325,593 | +0.04(+0.02%) |
Nov 16, 2009 | 161.14 | 165.41 | 161.14 | 164.56 | 343,914 | +4.03(+2.51%) |
Nov 13, 2009 | 159.22 | 161.00 | 158.10 | 160.53 | 184,272 | +1.27(+0.80%) |
Nov 12, 2009 | 159.70 | 161.27 | 158.55 | 159.26 | 349,035 | -1.38(-0.86%) |
Nov 11, 2009 | 159.75 | 162.07 | 159.53 | 160.64 | 495,249 | +0.81(+0.51%) |
Nov 10, 2009 | 162.56 | 163.00 | 159.63 | 159.83 | 396,943 | -2.35(-1.45%) |
Nov 09, 2009 | 157.40 | 163.63 | 157.16 | 162.18 | 630,654 | +5.50(+3.51%) |
Nov 06, 2009 | 155.21 | 158.13 | 154.66 | 156.68 | 249,935 | +0.62(+0.40%) |
Nov 05, 2009 | 152.01 | 156.10 | 151.96 | 156.06 | 215,168 | +4.31(+2.84%) |
Nov 04, 2009 | 152.90 | 154.66 | 151.29 | 151.75 | 252,676 | -0.47(-0.31%) |
Nov 03, 2009 | 150.54 | 152.41 | 148.84 | 152.22 | 367,566 | +0.22(+0.15%) |
Nov 02, 2009 | 149.46 | 152.73 | 148.83 | 152.00 | 623,338 | +2.91(+1.95%) |
Oct 30, 2009 | 154.54 | 154.54 | 147.75 | 149.09 | 601,077 | -6.04(-3.89%) |
Oct 29, 2009 | 154.07 | 155.47 | 152.99 | 155.13 | 497,536 | +2.51(+1.64%) |
Oct 28, 2009 | 153.32 | 156.85 | 151.51 | 152.62 | 666,070 | -0.19(-0.13%) |
Oct 27, 2009 | 155.85 | 156.98 | 152.25 | 152.82 | 373,028 | -4.19(-2.67%) |
Oct 26, 2009 | 160.51 | 160.82 | 156.22 | 157.01 | 374,353 | -2.21(-1.39%) |
Oct 23, 2009 | 159.96 | 161.11 | 158.57 | 159.22 | 426,985 | -1.79(-1.11%) |
Oct 22, 2009 | 160.74 | 161.98 | 157.82 | 161.01 | 414,375 | -0.01(-0.00%) |
Oct 21, 2009 | 161.32 | 163.75 | 160.49 | 161.02 | 697,474 | -1.92(-1.18%) |
Oct 20, 2009 | 161.89 | 163.14 | 161.45 | 162.94 | 1,069,567 | +4.25(+2.68%) |
Oct 19, 2009 | 158.12 | 161.09 | 157.34 | 158.69 | 749,092 | +3.36(+2.16%) |
Oct 16, 2009 | 154.61 | 156.41 | 153.42 | 155.33 | 266,118 | -0.42(-0.27%) |
Oct 15, 2009 | 154.84 | 156.92 | 153.99 | 155.75 | 419,639 | +0.07(+0.04%) |
Oct 14, 2009 | 149.10 | 156.33 | 148.86 | 155.68 | 746,804 | +8.45(+5.74%) |
Oct 13, 2009 | 149.33 | 149.37 | 146.45 | 147.23 | 331,695 | -2.71(-1.81%) |
Oct 12, 2009 | 149.51 | 150.47 | 148.80 | 149.94 | 480,258 | +0.81(+0.55%) |
Oct 09, 2009 | 147.72 | 149.57 | 147.05 | 149.13 | 466,477 | +1.85(+1.26%) |
Oct 08, 2009 | 148.00 | 149.62 | 146.83 | 147.28 | 462,261 | +0.25(+0.17%) |
Oct 07, 2009 | 147.38 | 147.65 | 145.02 | 147.03 | 471,926 | +0.27(+0.18%) |
Oct 06, 2009 | 148.74 | 150.86 | 144.83 | 146.76 | 811,397 | +0.01(+0.00%) |
Oct 05, 2009 | 143.49 | 146.87 | 142.56 | 146.76 | 507,665 | +4.25(+2.98%) |
Oct 02, 2009 | 142.72 | 146.02 | 141.87 | 142.51 | 528,911 | -1.29(-0.90%) |
Oct 01, 2009 | 147.97 | 149.92 | 143.75 | 143.79 | 551,379 | -5.52(-3.70%) |
Sep 30, 2009 | 149.00 | 150.55 | 146.44 | 149.32 | 595,455 | +1.86(+1.26%) |
Sep 29, 2009 | 147.34 | 149.06 | 146.87 | 147.46 | 605,454 | +1.72(+1.18%) |
Sep 28, 2009 | 141.45 | 147.32 | 141.35 | 145.74 | 589,995 | +5.42(+3.86%) |
Sep 25, 2009 | 142.05 | 142.05 | 139.80 | 140.32 | 381,155 | -1.72(-1.21%) |
Sep 24, 2009 | 146.13 | 147.40 | 140.36 | 142.04 | 647,936 | -3.29(-2.27%) |
Sep 23, 2009 | 147.14 | 151.62 | 144.97 | 145.33 | 1,074,802 | +1.95(+1.36%) |
Sep 22, 2009 | 141.56 | 143.75 | 141.56 | 143.38 | 296,380 | +2.67(+1.90%) |
Sep 21, 2009 | 141.74 | 142.56 | 140.26 | 140.71 | 403,851 | -1.98(-1.38%) |
Sep 18, 2009 | 139.33 | 142.75 | 139.33 | 142.69 | 600,672 | +3.28(+2.35%) |
Sep 17, 2009 | 140.50 | 143.00 | 139.31 | 139.41 | 470,068 | -1.87(-1.32%) |
Sep 16, 2009 | 139.77 | 142.56 | 138.96 | 141.28 | 560,710 | +3.08(+2.23%) |
Sep 15, 2009 | 138.58 | 139.33 | 137.44 | 138.20 | 421,887 | -0.39(-0.28%) |
Sep 14, 2009 | 137.33 | 138.62 | 136.09 | 138.58 | 313,782 | -0.37(-0.27%) |
Sep 11, 2009 | 139.26 | 139.80 | 137.78 | 138.95 | 410,575 | +0.06(+0.04%) |
Sep 10, 2009 | 139.00 | 139.53 | 137.22 | 138.89 | 342,890 | -0.23(-0.16%) |
Sep 09, 2009 | 137.29 | 139.62 | 136.67 | 139.12 | 325,847 | +1.82(+1.33%) |
Sep 08, 2009 | 136.94 | 137.55 | 135.74 | 137.29 | 353,200 | +2.69(+2.00%) |
Sep 04, 2009 | 135.76 | 136.32 | 133.71 | 134.60 | 389,194 | -1.16(-0.86%) |
Sep 03, 2009 | 132.98 | 135.76 | 132.98 | 135.76 | 388,860 | +3.28(+2.47%) |
Sep 02, 2009 | 132.18 | 134.51 | 132.00 | 132.49 | 346,169 | -1.20(-0.90%) |