Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 179.79 | 177.24 | 177.24 | 177.24 | 157,332 | -0.87(-0.49%) |
Dec 30, 2009 | 181.60 | 183.99 | 177.80 | 178.10 | 102,577 | -6.61(-3.58%) |
Dec 29, 2009 | 182.84 | 185.89 | 182.35 | 184.71 | 135,157 | +2.11(+1.16%) |
Dec 28, 2009 | 178.24 | 182.84 | 178.24 | 182.60 | 76,590 | +5.04(+2.84%) |
Dec 24, 2009 | 178.90 | 178.90 | 177.03 | 177.56 | 23,081 | +0.75(+0.42%) |
Dec 23, 2009 | 181.31 | 181.46 | 175.53 | 176.81 | 121,960 | -2.77(-1.54%) |
Dec 22, 2009 | 177.94 | 181.60 | 177.94 | 179.58 | 79,607 | +0.80(+0.45%) |
Dec 21, 2009 | 176.18 | 179.91 | 175.24 | 178.78 | 134,747 | +4.10(+2.35%) |
Dec 18, 2009 | 172.92 | 176.06 | 172.88 | 174.68 | 103,752 | +1.27(+0.73%) |
Dec 17, 2009 | 180.45 | 180.47 | 173.18 | 173.42 | 206,281 | -7.48(-4.13%) |
Dec 16, 2009 | 178.50 | 182.89 | 178.50 | 180.89 | 100,085 | +1.52(+0.85%) |
Dec 15, 2009 | 181.01 | 182.81 | 178.55 | 179.37 | 135,447 | -1.73(-0.96%) |
Dec 14, 2009 | 180.99 | 181.83 | 180.60 | 181.10 | 69,157 | +1.48(+0.82%) |
Dec 11, 2009 | 181.67 | 183.47 | 178.41 | 179.63 | 64,928 | -1.64(-0.91%) |
Dec 10, 2009 | 172.15 | 182.81 | 171.24 | 181.27 | 300,511 | +11.46(+6.75%) |
Dec 09, 2009 | 168.75 | 170.60 | 167.70 | 169.81 | 80,454 | +0.75(+0.44%) |
Dec 08, 2009 | 169.69 | 172.83 | 168.24 | 169.06 | 72,737 | -1.57(-0.92%) |
Dec 07, 2009 | 171.38 | 173.60 | 169.77 | 170.63 | 125,601 | -0.07(-0.04%) |
Dec 04, 2009 | 172.92 | 173.37 | 170.46 | 170.70 | 125,196 | -0.49(-0.29%) |
Dec 03, 2009 | 171.99 | 173.04 | 170.74 | 171.19 | 116,503 | +0.07(+0.04%) |
Dec 02, 2009 | 167.72 | 172.10 | 167.72 | 171.12 | 153,652 | +3.26(+1.94%) |
Dec 01, 2009 | 167.65 | 169.71 | 166.90 | 167.86 | 63,134 | +0.70(+0.42%) |
Nov 30, 2009 | 166.08 | 167.93 | 164.86 | 167.16 | 95,423 | +1.17(+0.71%) |
Nov 27, 2009 | 165.52 | 167.50 | 164.46 | 165.99 | 57,243 | -2.60(-1.54%) |
Nov 25, 2009 | 167.27 | 169.15 | 167.27 | 168.59 | 120,484 | +0.23(+0.14%) |
Nov 24, 2009 | 169.78 | 169.99 | 168.12 | 168.35 | 124,114 | -2.60(-1.52%) |
Nov 23, 2009 | 172.50 | 172.50 | 169.95 | 170.95 | 92,048 | +0.30(+0.18%) |
Nov 20, 2009 | 170.04 | 170.77 | 168.89 | 170.65 | 78,402 | +0.21(+0.12%) |
Nov 19, 2009 | 169.83 | 171.49 | 168.89 | 170.44 | 82,467 | -0.84(-0.49%) |
Nov 18, 2009 | 172.34 | 172.66 | 170.02 | 171.28 | 85,193 | -1.41(-0.81%) |
Nov 17, 2009 | 169.76 | 172.97 | 169.20 | 172.69 | 69,523 | +2.65(+1.56%) |
Nov 16, 2009 | 171.96 | 174.19 | 169.24 | 170.04 | 151,858 | -1.12(-0.66%) |
Nov 13, 2009 | 173.70 | 175.55 | 169.90 | 171.16 | 105,653 | -0.52(-0.30%) |
Nov 12, 2009 | 167.58 | 173.96 | 167.58 | 171.68 | 128,359 | +2.93(+1.74%) |
Nov 11, 2009 | 167.65 | 169.15 | 166.41 | 168.75 | 69,395 | +2.25(+1.35%) |
Nov 10, 2009 | 163.90 | 168.16 | 163.90 | 166.50 | 191,671 | +1.99(+1.21%) |
Nov 09, 2009 | 166.90 | 168.21 | 163.97 | 164.51 | 106,789 | -0.35(-0.21%) |
Nov 06, 2009 | 164.70 | 166.52 | 163.62 | 164.86 | 147,921 | -0.98(-0.59%) |
Nov 05, 2009 | 163.48 | 166.38 | 163.01 | 165.84 | 80,609 | +3.73(+2.30%) |
Nov 04, 2009 | 159.56 | 163.69 | 158.94 | 162.12 | 119,567 | +4.45(+2.83%) |
Nov 03, 2009 | 157.31 | 158.51 | 155.46 | 157.66 | 244,279 | -1.29(-0.81%) |
Nov 02, 2009 | 163.41 | 164.02 | 154.53 | 158.95 | 307,178 | -4.76(-2.91%) |
Oct 30, 2009 | 167.20 | 168.94 | 163.59 | 163.71 | 170,808 | -3.42(-2.05%) |
Oct 29, 2009 | 167.04 | 169.97 | 166.45 | 167.13 | 235,462 | +0.80(+0.48%) |
Oct 28, 2009 | 166.31 | 167.60 | 165.47 | 166.34 | 132,853 | -0.77(-0.46%) |
Oct 27, 2009 | 167.79 | 169.57 | 165.00 | 167.11 | 119,188 | -1.55(-0.92%) |
Oct 26, 2009 | 169.55 | 171.12 | 168.12 | 168.66 | 140,120 | -0.89(-0.53%) |
Oct 23, 2009 | 170.25 | 170.34 | 169.13 | 169.55 | 128,638 | -1.24(-0.73%) |
Oct 22, 2009 | 171.33 | 171.55 | 168.38 | 170.79 | 195,077 | -1.59(-0.92%) |
Oct 21, 2009 | 172.41 | 176.93 | 171.89 | 172.38 | 249,381 | +0.09(+0.05%) |
Oct 20, 2009 | 169.92 | 172.81 | 169.41 | 172.29 | 950,975 | -18.28(-9.59%) |
Oct 19, 2009 | 189.35 | 190.57 | 186.24 | 190.57 | 219,598 | +2.65(+1.41%) |
Oct 16, 2009 | 191.30 | 191.75 | 187.88 | 187.93 | 73,278 | -3.45(-1.80%) |
Oct 15, 2009 | 192.12 | 194.95 | 190.39 | 191.37 | 75,103 | -0.40(-0.21%) |
Oct 14, 2009 | 194.58 | 195.47 | 190.57 | 191.77 | 143,005 | -0.80(-0.41%) |
Oct 13, 2009 | 194.79 | 195.71 | 191.96 | 192.57 | 127,923 | -1.76(-0.90%) |
Oct 12, 2009 | 195.66 | 197.21 | 192.71 | 194.32 | 50,447 | +0.63(+0.33%) |
Oct 09, 2009 | 194.75 | 196.15 | 190.39 | 193.69 | 88,081 | -1.34(-0.69%) |
Oct 08, 2009 | 195.66 | 196.13 | 189.87 | 195.03 | 420,019 | +0.84(+0.43%) |
Oct 07, 2009 | 190.55 | 195.03 | 189.22 | 194.18 | 121,297 | +4.48(+2.36%) |
Oct 06, 2009 | 184.83 | 191.11 | 183.61 | 189.71 | 113,422 | +6.68(+3.65%) |
Oct 05, 2009 | 183.54 | 186.07 | 181.74 | 183.03 | 78,794 | -1.62(-0.88%) |
Oct 02, 2009 | 182.79 | 186.68 | 182.27 | 184.64 | 79,178 | +1.22(+0.66%) |