Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 142.70 | 143.25 | 140.42 | 142.38 | 13,618,550 | +0.59(+0.42%) |
Sep 29, 2009 | 141.33 | 142.71 | 140.66 | 141.78 | 9,761,847 | +1.28(+0.91%) |
Sep 28, 2009 | 139.12 | 141.16 | 137.98 | 140.51 | 10,220,536 | +1.88(+1.35%) |
Sep 25, 2009 | 140.70 | 141.41 | 137.24 | 138.63 | 15,925,602 | -2.75(-1.94%) |
Sep 24, 2009 | 142.82 | 143.34 | 139.92 | 141.38 | 14,220,056 | -0.45(-0.32%) |
Sep 23, 2009 | 143.89 | 145.19 | 141.83 | 141.83 | 13,044,358 | -1.45(-1.01%) |
Sep 22, 2009 | 142.01 | 143.50 | 141.01 | 143.28 | 9,672,965 | +2.42(+1.72%) |
Sep 21, 2009 | 140.32 | 141.90 | 140.11 | 140.86 | 8,224,998 | -0.61(-0.43%) |
Sep 18, 2009 | 140.32 | 142.07 | 139.52 | 141.47 | 10,874,465 | +1.33(+0.95%) |
Sep 17, 2009 | 138.92 | 141.33 | 138.67 | 140.15 | 12,526,322 | +3.24(+2.36%) |
Sep 16, 2009 | 137.33 | 138.92 | 136.31 | 136.91 | 11,253,869 | +0.47(+0.35%) |
Sep 15, 2009 | 137.47 | 137.47 | 135.51 | 136.44 | 10,874,836 | -0.81(-0.59%) |
Sep 14, 2009 | 133.83 | 137.40 | 133.73 | 137.25 | 10,394,740 | +2.32(+1.72%) |
Sep 11, 2009 | 136.55 | 137.33 | 134.67 | 134.92 | 14,367,811 | -0.13(-0.10%) |
Sep 10, 2009 | 132.07 | 135.43 | 131.39 | 135.06 | 17,465,168 | +3.55(+2.70%) |
Sep 09, 2009 | 129.59 | 131.73 | 129.10 | 131.50 | 13,201,487 | +2.36(+1.82%) |
Sep 08, 2009 | 127.62 | 129.17 | 127.47 | 129.15 | 13,033,786 | +3.28(+2.61%) |
Sep 04, 2009 | 124.76 | 126.54 | 124.62 | 125.86 | 8,058,670 | +1.01(+0.81%) |
Sep 03, 2009 | 123.51 | 125.31 | 123.22 | 124.85 | 11,442,987 | +2.41(+1.97%) |
Sep 02, 2009 | 123.67 | 124.68 | 122.13 | 122.44 | 13,919,656 | -1.32(-1.07%) |
Sep 01, 2009 | 127.28 | 128.50 | 123.52 | 123.76 | 16,116,094 | -4.03(-3.15%) |
Aug 31, 2009 | 125.85 | 127.89 | 124.54 | 127.79 | 11,790,988 | +0.80(+0.63%) |
Aug 28, 2009 | 128.10 | 128.40 | 126.20 | 126.98 | 9,105,913 | -0.46(-0.36%) |
Aug 27, 2009 | 127.97 | 128.13 | 126.08 | 127.45 | 10,214,660 | -0.72(-0.56%) |
Aug 26, 2009 | 126.88 | 128.52 | 126.43 | 128.17 | 10,779,944 | +0.78(+0.61%) |
Aug 25, 2009 | 126.14 | 127.66 | 125.92 | 127.39 | 11,807,156 | +1.82(+1.45%) |
Aug 24, 2009 | 126.94 | 128.41 | 125.56 | 125.56 | 11,850,499 | -0.72(-0.57%) |
Aug 21, 2009 | 126.47 | 127.36 | 125.13 | 126.28 | 13,491,237 | +1.18(+0.94%) |
Aug 20, 2009 | 123.46 | 125.49 | 123.38 | 125.10 | 9,886,646 | +1.85(+1.50%) |
Aug 19, 2009 | 122.62 | 123.69 | 121.76 | 123.25 | 11,469,373 | -0.42(-0.34%) |
Aug 18, 2009 | 123.05 | 124.00 | 122.91 | 123.67 | 10,497,515 | +1.52(+1.24%) |
Aug 17, 2009 | 122.78 | 123.00 | 121.15 | 122.16 | 13,165,511 | -3.25(-2.59%) |
Aug 14, 2009 | 126.36 | 126.69 | 123.91 | 125.41 | 8,767,689 | -1.35(-1.06%) |
Aug 13, 2009 | 127.34 | 127.53 | 125.32 | 126.76 | 11,577,966 | +0.56(+0.44%) |
Aug 12, 2009 | 123.20 | 126.69 | 122.97 | 126.20 | 12,771,839 | +3.50(+2.85%) |
Aug 11, 2009 | 123.26 | 125.02 | 122.65 | 122.70 | 12,697,172 | -0.88(-0.71%) |
Aug 10, 2009 | 125.77 | 126.29 | 122.84 | 123.58 | 11,551,145 | -2.54(-2.01%) |
Aug 07, 2009 | 129.70 | 129.70 | 125.41 | 126.12 | 13,979,324 | -2.39(-1.86%) |
Aug 06, 2009 | 130.55 | 131.74 | 127.78 | 128.51 | 10,641,629 | -1.46(-1.12%) |
Aug 05, 2009 | 127.73 | 130.21 | 126.86 | 129.96 | 12,449,057 | +3.26(+2.57%) |
Aug 04, 2009 | 125.61 | 127.52 | 125.58 | 126.70 | 11,420,489 | +0.60(+0.48%) |
Aug 03, 2009 | 127.31 | 128.15 | 125.85 | 126.10 | 10,850,138 | +0.25(+0.20%) |
Jul 31, 2009 | 125.13 | 126.29 | 124.31 | 125.85 | 10,019,176 | +0.68(+0.54%) |
Jul 30, 2009 | 124.16 | 126.46 | 123.85 | 125.17 | 12,217,407 | +2.30(+1.87%) |
Jul 29, 2009 | 122.69 | 124.06 | 121.69 | 122.87 | 11,822,981 | -0.85(-0.68%) |
Jul 28, 2009 | 125.08 | 125.15 | 122.92 | 123.72 | 13,287,160 | -2.15(-1.71%) |
Jul 27, 2009 | 126.38 | 127.52 | 124.84 | 125.87 | 9,878,672 | -1.07(-0.84%) |
Jul 24, 2009 | 126.72 | 127.16 | 125.47 | 126.94 | 9,466,428 | -0.56(-0.44%) |
Jul 23, 2009 | 123.46 | 128.25 | 122.77 | 127.50 | 15,950,016 | +3.84(+3.11%) |
Jul 22, 2009 | 121.91 | 124.27 | 121.25 | 123.66 | 12,326,418 | +0.51(+0.41%) |
Jul 21, 2009 | 123.22 | 123.31 | 121.01 | 123.15 | 14,126,477 | -0.18(-0.14%) |
Jul 20, 2009 | 121.57 | 123.87 | 121.21 | 123.33 | 16,134,147 | +2.46(+2.03%) |
Jul 17, 2009 | 120.12 | 121.72 | 119.85 | 120.87 | 12,479,316 | +0.00(+0.00%) |
Jul 16, 2009 | 119.45 | 121.75 | 118.53 | 120.87 | 16,406,384 | +1.22(+1.02%) |
Jul 15, 2009 | 117.15 | 120.21 | 116.08 | 119.65 | 27,425,636 | +4.31(+3.74%) |
Jul 14, 2009 | 114.81 | 116.48 | 114.12 | 115.34 | 37,387,988 | +0.17(+0.15%) |
Jul 13, 2009 | 113.07 | 115.48 | 111.78 | 115.17 | 30,862,184 | +5.83(+5.34%) |
Jul 10, 2009 | 109.70 | 111.64 | 108.82 | 109.33 | 16,460,345 | -1.03(-0.94%) |
Jul 09, 2009 | 109.25 | 111.66 | 108.59 | 110.36 | 19,498,432 | +3.59(+3.36%) |
Jul 08, 2009 | 109.78 | 110.15 | 104.22 | 106.77 | 25,172,342 | -3.08(-2.80%) |
Jul 07, 2009 | 112.70 | 113.26 | 109.66 | 109.85 | 12,331,035 | -3.02(-2.68%) |
Jul 06, 2009 | 109.94 | 112.87 | 109.63 | 112.87 | 15,255,561 | +2.29(+2.07%) |
Jul 02, 2009 | 112.41 | 112.67 | 110.42 | 110.58 | 9,972,048 | -2.95(-2.60%) |