Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 624.23 | 624.23 | 624.23 | 0 | -11.69(-1.84%) | |
Dec 30, 2009 | 632.59 | 638.68 | 627.07 | 635.91 | 0 | -0.03(-0.00%) |
Dec 29, 2009 | 644.07 | 649.88 | 633.05 | 635.94 | 0 | -8.96(-1.39%) |
Dec 28, 2009 | 643.20 | 654.30 | 639.57 | 644.90 | 0 | +2.16(+0.34%) |
Dec 24, 2009 | 636.11 | 644.91 | 633.95 | 642.74 | 0 | +7.02(+1.10%) |
Dec 23, 2009 | 628.60 | 642.90 | 626.13 | 635.72 | 0 | +6.82(+1.08%) |
Dec 22, 2009 | 622.20 | 631.62 | 619.36 | 628.90 | 0 | +6.13(+0.98%) |
Dec 21, 2009 | 616.59 | 626.17 | 613.73 | 622.77 | 0 | +6.98(+1.13%) |
Dec 18, 2009 | 613.70 | 620.36 | 604.30 | 615.79 | 0 | +3.31(+0.54%) |
Dec 17, 2009 | 610.26 | 617.69 | 605.26 | 612.48 | 0 | -3.68(-0.60%) |
Dec 16, 2009 | 613.81 | 622.51 | 609.55 | 616.17 | 0 | +4.81(+0.79%) |
Dec 15, 2009 | 612.48 | 619.38 | 606.76 | 611.35 | 0 | -7.16(-1.16%) |
Dec 14, 2009 | 611.54 | 619.99 | 610.14 | 618.51 | 0 | +11.56(+1.90%) |
Dec 11, 2009 | 600.44 | 608.78 | 595.99 | 606.96 | 0 | +8.50(+1.42%) |
Dec 10, 2009 | 602.06 | 606.52 | 593.46 | 598.46 | 0 | -1.59(-0.26%) |
Dec 09, 2009 | 600.96 | 607.99 | 595.18 | 600.05 | 0 | -0.85(-0.14%) |
Dec 08, 2009 | 598.12 | 611.18 | 594.48 | 600.90 | 0 | -3.33(-0.55%) |
Dec 07, 2009 | 612.59 | 618.23 | 598.59 | 604.23 | 0 | -11.06(-1.80%) |
Dec 04, 2009 | 608.41 | 622.12 | 601.62 | 615.28 | 0 | +16.33(+2.73%) |
Dec 03, 2009 | 605.08 | 618.42 | 595.72 | 598.95 | 0 | -6.31(-1.04%) |
Dec 02, 2009 | 594.67 | 609.84 | 592.41 | 605.26 | 0 | +8.66(+1.45%) |
Dec 01, 2009 | 593.35 | 602.18 | 587.38 | 596.60 | 0 | +6.81(+1.15%) |
Nov 30, 2009 | 568.73 | 592.33 | 564.62 | 589.79 | 0 | +21.75(+3.83%) |
Nov 27, 2009 | 567.56 | 579.39 | 563.71 | 568.04 | 0 | -16.90(-2.89%) |
Nov 26, 2009 | 584.73 | 591.29 | 581.09 | 584.94 | 0 | -2.36(-0.40%) |
Nov 25, 2009 | 587.08 | 593.68 | 583.44 | 587.31 | 0 | +1.06(+0.18%) |
Nov 24, 2009 | 592.05 | 595.36 | 581.17 | 586.25 | 0 | -7.39(-1.24%) |
Nov 23, 2009 | 595.02 | 604.56 | 588.28 | 593.64 | 0 | +6.49(+1.11%) |
Nov 20, 2009 | 585.42 | 592.92 | 581.92 | 587.15 | 0 | -2.71(-0.46%) |
Nov 19, 2009 | 596.82 | 600.37 | 585.09 | 589.86 | 0 | -13.84(-2.29%) |
Nov 18, 2009 | 593.30 | 606.45 | 588.70 | 603.70 | 0 | +11.34(+1.91%) |
Nov 17, 2009 | 598.05 | 606.87 | 590.47 | 592.36 | 0 | -9.75(-1.62%) |
Nov 16, 2009 | 593.09 | 609.10 | 590.80 | 602.11 | 0 | +13.06(+2.22%) |
Nov 13, 2009 | 584.84 | 592.51 | 579.82 | 589.04 | 0 | +7.05(+1.21%) |
Nov 12, 2009 | 587.73 | 594.48 | 579.96 | 581.99 | 0 | -9.50(-1.61%) |
Nov 11, 2009 | 585.17 | 595.99 | 580.47 | 591.49 | 0 | +11.49(+1.98%) |
Nov 10, 2009 | 579.58 | 587.31 | 570.37 | 580.00 | 0 | -5.84(-1.00%) |
Nov 09, 2009 | 565.59 | 588.12 | 563.55 | 585.85 | 0 | +25.84(+4.61%) |
Nov 06, 2009 | 561.23 | 570.13 | 553.48 | 560.01 | 0 | -6.33(-1.12%) |
Nov 05, 2009 | 561.09 | 573.17 | 555.16 | 566.33 | 0 | +8.53(+1.53%) |
Nov 04, 2009 | 574.16 | 582.17 | 556.16 | 557.80 | 0 | -13.06(-2.29%) |
Nov 03, 2009 | 554.41 | 573.07 | 551.36 | 570.86 | 0 | +8.51(+1.51%) |
Nov 02, 2009 | 562.42 | 575.10 | 545.39 | 562.36 | 0 | +1.91(+0.34%) |
Oct 30, 2009 | 566.01 | 573.84 | 547.17 | 560.45 | 0 | -11.59(-2.03%) |
Oct 29, 2009 | 554.30 | 575.50 | 550.77 | 572.04 | 0 | +24.85(+4.54%) |
Oct 28, 2009 | 566.41 | 576.71 | 545.49 | 547.19 | 0 | -23.11(-4.05%) |
Oct 27, 2009 | 579.44 | 585.94 | 566.59 | 570.30 | 0 | -9.13(-1.58%) |
Oct 26, 2009 | 581.89 | 596.60 | 575.88 | 579.43 | 0 | -1.80(-0.31%) |
Oct 23, 2009 | 583.22 | 586.99 | 577.46 | 581.23 | 0 | -7.26(-1.23%) |
Oct 22, 2009 | 573.08 | 590.75 | 564.83 | 588.49 | 0 | +14.43(+2.51%) |
Oct 21, 2009 | 578.31 | 593.63 | 570.85 | 574.06 | 0 | -7.14(-1.23%) |
Oct 20, 2009 | 578.40 | 585.33 | 577.81 | 581.20 | 0 | -11.43(-1.93%) |
Oct 19, 2009 | 582.17 | 596.71 | 579.92 | 592.63 | 0 | +11.54(+1.99%) |
Oct 16, 2009 | 587.04 | 592.86 | 576.95 | 581.09 | 0 | -14.67(-2.46%) |
Oct 15, 2009 | 593.90 | 601.16 | 589.05 | 595.76 | 0 | -4.75(-0.79%) |
Oct 14, 2009 | 587.11 | 603.60 | 584.45 | 600.50 | 0 | +20.74(+3.58%) |
Oct 13, 2009 | 584.49 | 589.67 | 573.45 | 579.76 | 0 | -8.86(-1.50%) |
Oct 12, 2009 | 589.64 | 597.67 | 584.20 | 588.62 | 0 | -1.01(-0.17%) |
Oct 09, 2009 | 582.95 | 592.23 | 575.41 | 589.63 | 0 | +5.11(+0.87%) |
Oct 08, 2009 | 578.17 | 591.58 | 575.86 | 584.53 | 0 | +10.49(+1.83%) |
Oct 07, 2009 | 571.26 | 579.99 | 564.57 | 574.04 | 0 | -1.47(-0.25%) |
Oct 06, 2009 | 579.82 | 590.74 | 566.60 | 575.51 | 0 | -0.04(-0.01%) |
Oct 05, 2009 | 563.79 | 580.62 | 561.33 | 575.55 | 0 | +14.84(+2.65%) |
Oct 02, 2009 | 555.39 | 577.75 | 549.08 | 560.71 | 0 | -5.08(-0.90%) |