Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 127.32 | 128.16 | 125.86 | 126.11 | 10,849,046 | +0.25(+0.20%) |
Jul 31, 2009 | 125.14 | 126.30 | 124.32 | 125.86 | 10,018,168 | +0.68(+0.54%) |
Jul 30, 2009 | 124.17 | 126.48 | 123.86 | 125.18 | 12,216,178 | +2.30(+1.87%) |
Jul 29, 2009 | 122.71 | 124.07 | 121.70 | 122.89 | 11,821,792 | -0.85(-0.69%) |
Jul 28, 2009 | 125.09 | 125.16 | 122.93 | 123.73 | 13,285,823 | -2.15(-1.71%) |
Jul 27, 2009 | 126.39 | 127.53 | 124.86 | 125.88 | 9,877,679 | -1.07(-0.84%) |
Jul 24, 2009 | 126.73 | 127.17 | 125.48 | 126.95 | 9,465,475 | -0.56(-0.44%) |
Jul 23, 2009 | 123.47 | 128.26 | 122.78 | 127.52 | 15,948,411 | +3.85(+3.11%) |
Jul 22, 2009 | 121.92 | 124.28 | 121.27 | 123.67 | 12,325,178 | +0.51(+0.41%) |
Jul 21, 2009 | 123.23 | 123.32 | 121.02 | 123.16 | 14,125,056 | -0.18(-0.14%) |
Jul 20, 2009 | 121.58 | 123.88 | 121.22 | 123.34 | 16,132,524 | +2.46(+2.03%) |
Jul 17, 2009 | 120.13 | 121.73 | 119.86 | 120.88 | 12,478,060 | +0.00(+0.00%) |
Jul 16, 2009 | 119.46 | 121.77 | 118.55 | 120.88 | 16,404,733 | +1.22(+1.02%) |
Jul 15, 2009 | 117.16 | 120.22 | 116.09 | 119.66 | 27,422,876 | +4.32(+3.74%) |
Jul 14, 2009 | 114.82 | 116.50 | 114.13 | 115.35 | 37,384,228 | +0.17(+0.15%) |
Jul 13, 2009 | 113.08 | 115.49 | 111.79 | 115.18 | 30,859,080 | +5.83(+5.34%) |
Jul 10, 2009 | 109.71 | 111.66 | 108.83 | 109.34 | 16,458,689 | -1.03(-0.94%) |
Jul 09, 2009 | 109.26 | 111.67 | 108.60 | 110.38 | 19,496,470 | +3.59(+3.36%) |
Jul 08, 2009 | 109.79 | 110.16 | 104.23 | 106.78 | 25,169,810 | -3.08(-2.80%) |
Jul 07, 2009 | 112.71 | 113.27 | 109.67 | 109.86 | 12,329,794 | -3.02(-2.68%) |
Jul 06, 2009 | 109.95 | 112.88 | 109.64 | 112.88 | 15,254,026 | +2.29(+2.07%) |
Jul 02, 2009 | 112.42 | 112.68 | 110.43 | 110.59 | 9,971,045 | -2.95(-2.60%) |