Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 164.10 | 165.30 | 160.95 | 163.95 | 42,121 | -2.10(-1.26%) |
Oct 29, 2009 | 162.30 | 167.85 | 162.30 | 166.05 | 30,363 | +3.90(+2.41%) |
Oct 28, 2009 | 166.95 | 168.75 | 161.40 | 162.15 | 45,871 | -4.80(-2.88%) |
Oct 27, 2009 | 167.25 | 170.55 | 166.20 | 166.95 | 53,067 | +0.90(+0.54%) |
Oct 26, 2009 | 168.30 | 171.90 | 164.25 | 166.05 | 39,558 | -1.65(-0.98%) |
Oct 23, 2009 | 167.10 | 169.35 | 166.65 | 167.70 | 34,451 | -2.85(-1.67%) |
Oct 22, 2009 | 168.15 | 172.05 | 166.65 | 170.55 | 38,419 | +2.55(+1.52%) |
Oct 21, 2009 | 173.40 | 176.10 | 167.10 | 168.00 | 29,256 | -5.25(-3.03%) |
Oct 20, 2009 | 175.80 | 176.10 | 172.20 | 173.25 | 24,514 | -2.55(-1.45%) |
Oct 19, 2009 | 176.70 | 178.35 | 174.90 | 175.80 | 23,795 | -1.05(-0.59%) |
Oct 16, 2009 | 177.60 | 178.65 | 172.50 | 176.85 | 36,849 | -1.65(-0.92%) |
Oct 15, 2009 | 177.75 | 178.50 | 176.10 | 178.50 | 26,277 | +0.45(+0.25%) |
Oct 14, 2009 | 180.90 | 181.50 | 176.10 | 178.05 | 68,250 | -1.20(-0.67%) |
Oct 13, 2009 | 177.15 | 180.00 | 176.40 | 179.25 | 65,441 | +2.25(+1.27%) |
Oct 12, 2009 | 176.55 | 179.25 | 172.95 | 177.00 | 55,638 | +1.50(+0.85%) |
Oct 09, 2009 | 174.15 | 176.85 | 172.80 | 175.50 | 112,894 | +1.35(+0.78%) |
Oct 08, 2009 | 174.60 | 175.35 | 171.75 | 174.15 | 52,910 | +1.20(+0.69%) |
Oct 07, 2009 | 175.05 | 175.50 | 171.30 | 172.95 | 41,010 | +0.00(+0.00%) |
Oct 06, 2009 | 167.40 | 173.85 | 166.20 | 172.95 | 117,410 | +6.75(+4.06%) |
Oct 05, 2009 | 166.95 | 176.25 | 164.70 | 166.20 | 48,714 | +1.65(+1.00%) |
Oct 02, 2009 | 166.50 | 166.95 | 163.80 | 164.55 | 41,054 | -2.55(-1.53%) |
Oct 01, 2009 | 167.85 | 170.25 | 166.35 | 167.10 | 48,125 | -2.70(-1.59%) |
Sep 30, 2009 | 170.70 | 172.50 | 167.85 | 169.80 | 70,438 | +0.00(+0.00%) |
Sep 29, 2009 | 170.25 | 172.20 | 168.30 | 169.80 | 86,119 | +1.80(+1.07%) |
Sep 28, 2009 | 166.95 | 169.35 | 165.90 | 168.00 | 32,985 | +2.10(+1.27%) |
Sep 25, 2009 | 164.70 | 166.65 | 162.75 | 165.90 | 46,030 | +0.30(+0.18%) |
Sep 24, 2009 | 164.40 | 166.05 | 161.55 | 165.60 | 52,403 | -0.45(-0.27%) |
Sep 23, 2009 | 167.55 | 168.15 | 165.30 | 166.05 | 49,680 | -1.80(-1.07%) |
Sep 22, 2009 | 165.30 | 167.85 | 164.85 | 167.85 | 57,017 | +3.15(+1.91%) |
Sep 21, 2009 | 168.00 | 168.00 | 163.80 | 164.70 | 27,612 | -3.90(-2.31%) |
Sep 18, 2009 | 165.00 | 169.50 | 162.00 | 168.60 | 102,741 | +3.00(+1.81%) |
Sep 17, 2009 | 162.75 | 165.60 | 160.05 | 165.60 | 70,840 | +4.50(+2.79%) |
Sep 16, 2009 | 160.50 | 163.05 | 158.25 | 161.10 | 44,713 | +1.80(+1.13%) |
Sep 15, 2009 | 156.60 | 161.25 | 153.30 | 159.30 | 46,417 | +1.95(+1.24%) |
Sep 14, 2009 | 158.10 | 158.40 | 153.60 | 157.35 | 37,684 | -0.45(-0.29%) |
Sep 11, 2009 | 154.65 | 159.15 | 152.10 | 157.80 | 56,015 | +3.60(+2.33%) |
Sep 10, 2009 | 153.00 | 155.10 | 149.85 | 154.20 | 35,474 | +1.05(+0.69%) |
Sep 09, 2009 | 152.40 | 155.55 | 151.50 | 153.15 | 53,988 | +3.15(+2.10%) |
Sep 08, 2009 | 148.95 | 152.10 | 148.05 | 150.00 | 45,227 | +2.55(+1.73%) |
Sep 04, 2009 | 146.25 | 149.25 | 145.35 | 147.45 | 30,028 | +1.35(+0.92%) |
Sep 03, 2009 | 145.65 | 146.10 | 141.45 | 146.10 | 48,660 | +0.60(+0.41%) |
Sep 02, 2009 | 151.05 | 151.05 | 144.15 | 145.50 | 99,535 | -5.55(-3.67%) |
Sep 01, 2009 | 152.10 | 158.85 | 150.00 | 151.05 | 121,500 | -4.24(-2.73%) |
Aug 31, 2009 | 149.10 | 156.75 | 147.75 | 155.29 | 259,468 | +4.69(+3.12%) |
Aug 28, 2009 | 148.50 | 150.75 | 145.35 | 150.60 | 83,767 | +3.15(+2.14%) |
Aug 27, 2009 | 143.10 | 147.60 | 141.90 | 147.45 | 67,999 | +4.95(+3.47%) |
Aug 26, 2009 | 146.70 | 146.70 | 140.25 | 142.50 | 65,975 | -4.05(-2.76%) |
Aug 25, 2009 | 141.90 | 147.45 | 138.90 | 146.55 | 59,285 | +5.55(+3.94%) |
Aug 24, 2009 | 144.75 | 147.15 | 140.55 | 141.00 | 50,349 | -3.45(-2.39%) |
Aug 21, 2009 | 142.65 | 145.05 | 141.90 | 144.45 | 58,240 | +2.40(+1.69%) |
Aug 20, 2009 | 141.30 | 142.95 | 139.65 | 142.05 | 48,245 | +0.75(+0.53%) |
Aug 19, 2009 | 140.10 | 141.75 | 139.50 | 141.30 | 40,364 | -0.45(-0.32%) |
Aug 18, 2009 | 135.76 | 141.97 | 134.25 | 141.75 | 68,729 | +3.15(+2.27%) |
Aug 17, 2009 | 138.00 | 140.85 | 133.80 | 138.60 | 159,224 | -3.60(-2.53%) |
Aug 14, 2009 | 140.10 | 142.50 | 136.50 | 142.20 | 92,439 | +0.45(+0.32%) |
Aug 13, 2009 | 137.25 | 144.90 | 136.65 | 141.75 | 920,043 | +4.50(+3.28%) |
Aug 12, 2009 | 145.20 | 145.20 | 135.75 | 137.25 | 107,253 | -9.15(-6.25%) |
Aug 11, 2009 | 151.80 | 151.80 | 144.60 | 146.40 | 79,234 | -5.55(-3.65%) |
Aug 10, 2009 | 134.85 | 160.65 | 132.75 | 151.95 | 148,636 | +30.77(+25.40%) |
Aug 07, 2009 | 118.37 | 121.63 | 117.92 | 121.17 | 118,645 | +3.98(+3.39%) |
Aug 06, 2009 | 116.66 | 118.01 | 114.40 | 117.20 | 91,712 | +0.00(+0.00%) |
Aug 05, 2009 | 121.17 | 121.99 | 105.72 | 117.20 | 200,949 | -4.25(-3.50%) |
Aug 04, 2009 | 125.96 | 128.68 | 117.47 | 121.45 | 110,485 | -6.14(-4.82%) |