Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 120.97 | 121.31 | 115.77 | 116.49 | 23,628,608 | -3.58(-2.98%) |
Jan 28, 2010 | 120.80 | 121.56 | 117.45 | 120.06 | 20,629,928 | +1.40(+1.18%) |
Jan 27, 2010 | 118.08 | 119.78 | 116.13 | 118.66 | 25,405,446 | +0.48(+0.41%) |
Jan 26, 2010 | 121.33 | 122.58 | 118.04 | 118.18 | 20,409,406 | -3.21(-2.65%) |
Jan 25, 2010 | 122.29 | 123.99 | 121.01 | 121.39 | 22,809,132 | +0.67(+0.56%) |
Jan 22, 2010 | 124.30 | 125.12 | 119.25 | 120.72 | 38,525,792 | -5.29(-4.20%) |
Jan 21, 2010 | 132.60 | 133.94 | 122.79 | 126.00 | 66,041,092 | -5.42(-4.12%) |
Jan 20, 2010 | 129.86 | 131.72 | 128.71 | 131.42 | 11,341,150 | +0.73(+0.56%) |
Jan 19, 2010 | 129.25 | 131.12 | 128.38 | 130.69 | 9,819,177 | +1.29(+1.00%) |
Jan 15, 2010 | 131.27 | 129.40 | 129.40 | 129.40 | 13,911,532 | -2.60(-1.97%) |
Jan 14, 2010 | 131.59 | 133.72 | 130.97 | 132.00 | 13,432,887 | -0.42(-0.32%) |
Jan 13, 2010 | 131.59 | 132.90 | 130.12 | 132.43 | 14,387,988 | +0.98(+0.74%) |
Jan 12, 2010 | 133.16 | 133.53 | 130.83 | 131.45 | 13,226,878 | -2.93(-2.18%) |
Jan 11, 2010 | 137.12 | 137.12 | 133.56 | 134.38 | 9,836,915 | -2.15(-1.58%) |
Jan 08, 2010 | 138.11 | 138.97 | 136.25 | 136.53 | 9,282,734 | -2.63(-1.89%) |
Jan 07, 2010 | 136.54 | 140.01 | 136.25 | 139.16 | 11,138,331 | +2.67(+1.96%) |
Jan 06, 2010 | 137.37 | 137.37 | 136.10 | 136.49 | 9,423,598 | -1.47(-1.07%) |
Jan 05, 2010 | 135.50 | 138.06 | 135.17 | 137.96 | 14,885,771 | +2.40(+1.77%) |
Jan 04, 2010 | 133.19 | 136.48 | 132.77 | 135.57 | 11,664,009 | +3.32(+2.51%) |
Dec 31, 2009 | 131.03 | 132.25 | 132.25 | 132.25 | 8,173,311 | +1.68(+1.28%) |
Dec 30, 2009 | 128.50 | 131.02 | 128.21 | 130.57 | 7,655,632 | +2.02(+1.57%) |
Dec 29, 2009 | 128.85 | 129.39 | 127.83 | 128.55 | 6,657,807 | +0.04(+0.03%) |
Dec 28, 2009 | 128.53 | 129.79 | 128.03 | 128.50 | 4,578,244 | +0.07(+0.06%) |
Dec 24, 2009 | 128.45 | 129.16 | 127.91 | 128.43 | 2,372,171 | +0.27(+0.21%) |
Dec 23, 2009 | 129.28 | 129.86 | 127.98 | 128.16 | 5,173,954 | -0.76(-0.59%) |
Dec 22, 2009 | 129.63 | 130.26 | 128.85 | 128.92 | 5,350,334 | -1.32(-1.01%) |
Dec 21, 2009 | 128.29 | 130.61 | 128.00 | 130.24 | 11,991,002 | +2.42(+1.89%) |
Dec 18, 2009 | 126.74 | 127.97 | 125.48 | 127.82 | 11,098,605 | +1.77(+1.41%) |
Dec 17, 2009 | 127.13 | 128.16 | 125.97 | 126.05 | 11,427,265 | -3.59(-2.77%) |
Dec 16, 2009 | 128.34 | 129.93 | 127.73 | 129.64 | 11,043,846 | +2.17(+1.70%) |
Dec 15, 2009 | 129.09 | 130.02 | 126.97 | 127.47 | 9,626,151 | -2.63(-2.02%) |
Dec 14, 2009 | 130.40 | 130.41 | 128.34 | 130.10 | 8,493,810 | +0.08(+0.06%) |
Dec 11, 2009 | 131.23 | 131.55 | 129.57 | 130.02 | 8,208,611 | -0.57(-0.44%) |
Dec 10, 2009 | 130.56 | 131.54 | 128.58 | 130.59 | 15,232,241 | +0.23(+0.17%) |
Dec 09, 2009 | 126.99 | 130.84 | 125.89 | 130.37 | 14,012,915 | +3.60(+2.84%) |
Dec 08, 2009 | 127.77 | 128.53 | 126.14 | 126.76 | 14,929,788 | -1.57(-1.23%) |
Dec 07, 2009 | 130.43 | 131.09 | 128.27 | 128.34 | 8,495,944 | -2.66(-2.03%) |
Dec 04, 2009 | 131.19 | 131.43 | 128.09 | 130.99 | 13,290,319 | +2.30(+1.79%) |
Dec 03, 2009 | 131.55 | 132.47 | 128.41 | 128.69 | 10,239,816 | -1.85(-1.42%) |
Dec 02, 2009 | 131.31 | 131.44 | 129.68 | 130.54 | 9,555,731 | -0.76(-0.58%) |
Dec 01, 2009 | 134.13 | 134.19 | 130.86 | 131.30 | 17,222,210 | -1.59(-1.20%) |
Nov 30, 2009 | 129.60 | 133.15 | 129.06 | 132.89 | 13,659,839 | +4.31(+3.35%) |
Nov 27, 2009 | 128.67 | 130.26 | 127.84 | 128.58 | 8,787,905 | -3.73(-2.82%) |
Nov 25, 2009 | 134.70 | 134.80 | 131.63 | 132.31 | 8,917,607 | -1.73(-1.29%) |
Nov 24, 2009 | 134.44 | 134.72 | 133.37 | 134.04 | 7,850,106 | -0.68(-0.51%) |
Nov 23, 2009 | 134.46 | 136.00 | 134.13 | 134.72 | 10,124,317 | +1.56(+1.17%) |
Nov 20, 2009 | 134.25 | 135.06 | 133.16 | 133.16 | 11,267,570 | -2.21(-1.63%) |
Nov 19, 2009 | 137.49 | 138.01 | 134.27 | 135.37 | 11,353,913 | -3.19(-2.30%) |
Nov 18, 2009 | 138.22 | 138.99 | 137.08 | 138.56 | 7,607,952 | +0.23(+0.17%) |
Nov 17, 2009 | 138.64 | 139.62 | 137.46 | 138.32 | 9,805,977 | -0.51(-0.37%) |
Nov 16, 2009 | 139.41 | 140.50 | 138.19 | 138.83 | 11,169,319 | +0.38(+0.28%) |
Nov 13, 2009 | 138.84 | 139.87 | 137.57 | 138.45 | 9,751,339 | -1.35(-0.96%) |
Nov 12, 2009 | 140.75 | 142.11 | 139.25 | 139.80 | 9,439,905 | -1.07(-0.76%) |
Nov 11, 2009 | 139.44 | 141.64 | 139.38 | 140.87 | 10,453,516 | +2.62(+1.89%) |
Nov 10, 2009 | 138.17 | 139.22 | 137.32 | 138.25 | 9,249,340 | -0.05(-0.03%) |
Nov 09, 2009 | 136.04 | 138.44 | 135.90 | 138.30 | 13,189,323 | +3.75(+2.79%) |
Nov 06, 2009 | 134.69 | 136.25 | 133.94 | 134.55 | 8,014,502 | -0.16(-0.12%) |
Nov 05, 2009 | 133.92 | 135.90 | 132.53 | 134.71 | 11,499,441 | +1.95(+1.47%) |
Nov 04, 2009 | 135.87 | 136.76 | 132.39 | 132.76 | 14,227,135 | -1.65(-1.23%) |
Nov 03, 2009 | 132.35 | 134.84 | 132.17 | 134.41 | 14,235,601 | +0.73(+0.55%) |