Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2009 | 121.33 | 121.42 | 118.87 | 119.09 | 613,874 | -1.77(-1.47%) |
Jun 30, 2009 | 122.57 | 122.57 | 119.64 | 120.86 | 401,275 | -0.37(-0.30%) |
Jun 29, 2009 | 121.61 | 122.61 | 120.64 | 121.23 | 567,992 | -1.33(-1.09%) |
Jun 26, 2009 | 121.75 | 122.63 | 120.89 | 122.56 | 1,286,149 | +1.78(+1.47%) |
Jun 25, 2009 | 122.22 | 122.59 | 119.78 | 120.78 | 994,865 | +1.26(+1.06%) |
Jun 24, 2009 | 115.51 | 120.48 | 115.51 | 119.52 | 810,046 | +3.90(+3.37%) |
Jun 23, 2009 | 115.82 | 117.74 | 115.38 | 115.62 | 728,678 | +0.36(+0.31%) |
Jun 22, 2009 | 119.49 | 120.23 | 115.24 | 115.26 | 813,438 | -5.28(-4.38%) |
Jun 19, 2009 | 118.87 | 120.91 | 118.12 | 120.55 | 770,560 | +3.17(+2.70%) |
Jun 18, 2009 | 115.92 | 119.07 | 115.44 | 117.38 | 693,793 | +2.14(+1.86%) |
Jun 17, 2009 | 117.20 | 118.88 | 114.19 | 115.24 | 1,027,911 | -1.52(-1.30%) |
Jun 16, 2009 | 116.88 | 118.85 | 115.97 | 116.75 | 1,695,218 | +0.27(+0.23%) |
Jun 15, 2009 | 119.09 | 120.31 | 114.48 | 116.49 | 1,794,678 | -5.16(-4.24%) |
Jun 12, 2009 | 123.75 | 124.02 | 117.28 | 121.65 | 2,326,453 | -4.16(-3.31%) |
Jun 11, 2009 | 124.16 | 126.61 | 123.02 | 125.81 | 1,077,881 | +2.81(+2.29%) |
Jun 10, 2009 | 124.02 | 125.75 | 121.65 | 123.00 | 1,416,099 | -2.49(-1.99%) |
Jun 09, 2009 | 119.16 | 126.64 | 117.92 | 125.50 | 2,670,532 | +8.81(+7.55%) |
Jun 08, 2009 | 116.63 | 117.52 | 115.70 | 116.69 | 1,305,397 | +3.87(+3.43%) |
Jun 05, 2009 | 115.63 | 116.96 | 112.44 | 112.82 | 1,540,830 | -0.97(-0.85%) |
Jun 04, 2009 | 113.86 | 114.86 | 111.87 | 113.79 | 1,107,834 | +0.43(+0.38%) |
Jun 03, 2009 | 114.53 | 115.57 | 111.87 | 113.36 | 1,171,195 | -2.01(-1.74%) |
Jun 02, 2009 | 114.26 | 115.96 | 112.36 | 115.37 | 1,081,798 | +1.69(+1.49%) |