Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 136.88 | 137.19 | 131.06 | 131.44 | 17,251,516 | -6.50(-4.71%) |
Oct 29, 2009 | 134.84 | 137.93 | 133.96 | 137.93 | 12,083,197 | +4.96(+3.73%) |
Oct 28, 2009 | 137.42 | 137.79 | 132.60 | 132.97 | 17,590,122 | -4.98(-3.61%) |
Oct 27, 2009 | 138.45 | 139.11 | 137.02 | 137.96 | 13,601,600 | -0.59(-0.42%) |
Oct 26, 2009 | 139.43 | 140.92 | 137.35 | 138.54 | 12,205,257 | -0.76(-0.55%) |
Oct 23, 2009 | 139.49 | 139.68 | 138.29 | 139.31 | 11,939,516 | -2.57(-1.81%) |
Oct 22, 2009 | 139.06 | 142.07 | 138.69 | 141.88 | 13,809,375 | +3.42(+2.47%) |
Oct 21, 2009 | 143.05 | 143.28 | 138.34 | 138.46 | 15,224,497 | -4.40(-3.08%) |
Oct 20, 2009 | 142.95 | 143.09 | 142.18 | 142.86 | 9,564,269 | -0.42(-0.29%) |
Oct 19, 2009 | 142.78 | 144.28 | 141.36 | 143.28 | 9,684,773 | +0.87(+0.61%) |
Oct 16, 2009 | 144.18 | 144.94 | 141.64 | 142.41 | 16,513,246 | -3.29(-2.26%) |
Oct 15, 2009 | 148.52 | 147.42 | 144.59 | 145.70 | 23,089,512 | -2.82(-1.90%) |
Oct 14, 2009 | 147.97 | 149.54 | 147.06 | 148.52 | 20,430,164 | +3.90(+2.70%) |
Oct 13, 2009 | 143.98 | 145.06 | 142.97 | 144.62 | 15,484,359 | -2.26(-1.54%) |
Oct 12, 2009 | 146.42 | 147.45 | 145.86 | 146.87 | 8,013,250 | +0.66(+0.45%) |
Oct 09, 2009 | 145.77 | 146.56 | 145.15 | 146.21 | 8,455,886 | +0.87(+0.60%) |
Oct 08, 2009 | 148.22 | 148.43 | 144.91 | 145.34 | 15,493,050 | -1.78(-1.21%) |
Oct 07, 2009 | 144.06 | 147.20 | 143.66 | 147.13 | 13,697,519 | +2.70(+1.87%) |
Oct 06, 2009 | 145.56 | 146.32 | 142.58 | 144.42 | 18,021,308 | +0.39(+0.27%) |
Oct 05, 2009 | 139.63 | 144.17 | 139.46 | 144.03 | 12,262,114 | +5.30(+3.82%) |
Oct 02, 2009 | 136.29 | 139.85 | 135.63 | 138.73 | 11,953,108 | +0.48(+0.35%) |
Oct 01, 2009 | 142.13 | 142.65 | 137.95 | 138.25 | 14,299,619 | -4.14(-2.91%) |
Sep 30, 2009 | 142.72 | 143.26 | 140.44 | 142.39 | 13,617,178 | +0.59(+0.42%) |
Sep 29, 2009 | 141.34 | 142.72 | 140.68 | 141.80 | 9,760,863 | +1.27(+0.91%) |
Sep 28, 2009 | 139.14 | 141.18 | 138.00 | 140.52 | 10,219,506 | +1.88(+1.35%) |
Sep 25, 2009 | 140.72 | 141.43 | 137.25 | 138.65 | 15,923,997 | -2.75(-1.94%) |
Sep 24, 2009 | 142.83 | 143.36 | 139.94 | 141.39 | 14,218,623 | -0.45(-0.32%) |
Sep 23, 2009 | 143.91 | 145.21 | 141.84 | 141.84 | 13,043,043 | -1.45(-1.01%) |
Sep 22, 2009 | 142.03 | 143.51 | 141.02 | 143.29 | 9,671,990 | +2.42(+1.72%) |
Sep 21, 2009 | 140.34 | 141.91 | 140.12 | 140.88 | 8,224,169 | -0.61(-0.43%) |
Sep 18, 2009 | 140.34 | 142.08 | 139.53 | 141.49 | 10,873,369 | +1.33(+0.95%) |
Sep 17, 2009 | 138.94 | 141.35 | 138.68 | 140.16 | 12,525,059 | +3.24(+2.36%) |
Sep 16, 2009 | 137.35 | 138.93 | 136.33 | 136.92 | 11,252,735 | +0.47(+0.35%) |
Sep 15, 2009 | 137.49 | 137.49 | 135.52 | 136.45 | 10,873,740 | -0.81(-0.59%) |
Sep 14, 2009 | 133.84 | 137.41 | 133.75 | 137.26 | 10,393,693 | +2.32(+1.72%) |
Sep 11, 2009 | 136.56 | 137.34 | 134.68 | 134.94 | 14,366,363 | -0.13(-0.10%) |
Sep 10, 2009 | 132.08 | 135.45 | 131.41 | 135.07 | 17,463,408 | +3.55(+2.70%) |
Sep 09, 2009 | 129.61 | 131.74 | 129.11 | 131.52 | 13,200,156 | +2.36(+1.82%) |
Sep 08, 2009 | 127.64 | 129.18 | 127.48 | 129.16 | 13,032,472 | +3.28(+2.61%) |
Sep 04, 2009 | 124.77 | 126.56 | 124.63 | 125.88 | 8,057,858 | +1.01(+0.81%) |
Sep 03, 2009 | 123.52 | 125.32 | 123.23 | 124.86 | 11,441,834 | +2.41(+1.97%) |
Sep 02, 2009 | 123.68 | 124.69 | 122.15 | 122.45 | 13,918,253 | -1.32(-1.07%) |
Sep 01, 2009 | 127.29 | 128.51 | 123.53 | 123.78 | 16,114,470 | -4.02(-3.15%) |
Aug 31, 2009 | 125.86 | 127.90 | 124.55 | 127.80 | 11,789,800 | +0.80(+0.63%) |
Aug 28, 2009 | 128.12 | 128.41 | 126.21 | 127.00 | 9,104,996 | -0.46(-0.36%) |
Aug 27, 2009 | 127.98 | 128.14 | 126.09 | 127.46 | 10,213,630 | -0.72(-0.56%) |
Aug 26, 2009 | 126.90 | 128.53 | 126.44 | 128.18 | 10,778,857 | +0.78(+0.61%) |
Aug 25, 2009 | 126.16 | 127.68 | 125.93 | 127.40 | 11,805,966 | +1.82(+1.45%) |
Aug 24, 2009 | 126.95 | 128.42 | 125.58 | 125.58 | 11,849,304 | -0.72(-0.57%) |
Aug 21, 2009 | 126.49 | 127.37 | 125.14 | 126.29 | 13,489,877 | +1.18(+0.94%) |
Aug 20, 2009 | 123.47 | 125.50 | 123.39 | 125.11 | 9,885,652 | +1.85(+1.50%) |
Aug 19, 2009 | 122.63 | 123.70 | 121.78 | 123.26 | 11,468,219 | -0.42(-0.34%) |
Aug 18, 2009 | 123.06 | 124.01 | 122.92 | 123.69 | 10,496,459 | +1.52(+1.24%) |
Aug 17, 2009 | 122.79 | 123.02 | 121.16 | 122.17 | 13,164,186 | -3.25(-2.59%) |
Aug 14, 2009 | 126.38 | 126.70 | 123.92 | 125.42 | 8,766,807 | -1.35(-1.06%) |
Aug 13, 2009 | 127.36 | 127.55 | 125.33 | 126.77 | 11,576,802 | +0.55(+0.44%) |
Aug 12, 2009 | 123.22 | 126.70 | 122.98 | 126.22 | 12,770,554 | +3.50(+2.85%) |
Aug 11, 2009 | 123.27 | 125.03 | 122.66 | 122.72 | 12,695,894 | -0.88(-0.71%) |
Aug 10, 2009 | 125.78 | 126.31 | 122.85 | 123.59 | 11,549,983 | -2.54(-2.01%) |
Aug 07, 2009 | 129.71 | 129.71 | 125.42 | 126.13 | 13,977,917 | -2.39(-1.86%) |
Aug 06, 2009 | 130.56 | 131.75 | 127.80 | 128.52 | 10,640,558 | -1.46(-1.12%) |
Aug 05, 2009 | 127.75 | 130.22 | 126.87 | 129.98 | 12,447,804 | +3.26(+2.58%) |
Aug 04, 2009 | 125.62 | 127.53 | 125.60 | 126.71 | 11,419,340 | +0.60(+0.48%) |