Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 127.64 | 129.71 | 126.31 | 129.61 | 11,625,123 | +0.81(+0.63%) |
Aug 28, 2009 | 129.93 | 130.23 | 128.00 | 128.80 | 8,977,819 | -0.47(-0.36%) |
Aug 27, 2009 | 129.79 | 129.96 | 127.88 | 129.27 | 10,070,969 | -0.73(-0.56%) |
Aug 26, 2009 | 128.69 | 130.35 | 128.23 | 130.00 | 10,628,301 | +0.79(+0.61%) |
Aug 25, 2009 | 127.94 | 129.49 | 127.72 | 129.20 | 11,641,063 | +1.85(+1.45%) |
Aug 24, 2009 | 128.75 | 130.24 | 127.36 | 127.36 | 11,683,796 | -0.73(-0.57%) |
Aug 21, 2009 | 128.28 | 129.17 | 126.92 | 128.08 | 13,301,454 | +0.92(+0.73%) |
Aug 20, 2009 | 125.49 | 127.56 | 125.41 | 127.16 | 9,726,554 | +1.88(+1.50%) |
Aug 19, 2009 | 124.64 | 125.72 | 123.77 | 125.28 | 11,283,652 | -0.43(-0.34%) |
Aug 18, 2009 | 125.08 | 126.04 | 124.93 | 125.71 | 10,327,532 | +1.54(+1.24%) |
Aug 17, 2009 | 124.80 | 125.03 | 123.14 | 124.17 | 12,952,325 | -3.31(-2.59%) |
Aug 14, 2009 | 128.44 | 128.77 | 125.95 | 127.47 | 8,625,716 | -1.37(-1.06%) |
Aug 13, 2009 | 129.44 | 129.63 | 127.38 | 128.84 | 11,390,488 | +0.56(+0.44%) |
Aug 12, 2009 | 125.23 | 128.77 | 125.00 | 128.28 | 12,565,028 | +3.56(+2.85%) |
Aug 11, 2009 | 125.29 | 127.07 | 124.67 | 124.72 | 12,491,570 | -0.89(-0.71%) |
Aug 10, 2009 | 127.84 | 128.37 | 124.86 | 125.62 | 11,364,100 | -2.58(-2.01%) |
Aug 07, 2009 | 131.84 | 131.84 | 127.47 | 128.19 | 13,752,960 | -2.43(-1.86%) |
Aug 06, 2009 | 132.70 | 133.90 | 129.88 | 130.62 | 10,469,311 | -1.48(-1.12%) |
Aug 05, 2009 | 129.84 | 132.35 | 128.94 | 132.10 | 12,247,473 | +3.32(+2.57%) |
Aug 04, 2009 | 127.68 | 129.62 | 127.65 | 128.79 | 11,235,560 | +0.61(+0.48%) |
Aug 03, 2009 | 129.41 | 130.26 | 127.92 | 128.17 | 10,674,444 | +0.25(+0.20%) |
Jul 31, 2009 | 127.19 | 128.37 | 126.35 | 127.92 | 9,856,938 | +0.69(+0.54%) |
Jul 30, 2009 | 126.20 | 128.54 | 125.89 | 127.23 | 12,019,574 | +2.33(+1.87%) |
Jul 29, 2009 | 124.72 | 126.10 | 123.69 | 124.89 | 11,631,535 | -0.86(-0.69%) |
Jul 28, 2009 | 127.14 | 127.21 | 124.94 | 125.76 | 13,072,004 | -2.18(-1.71%) |
Jul 27, 2009 | 128.46 | 129.62 | 126.90 | 127.94 | 9,718,710 | -1.09(-0.84%) |
Jul 24, 2009 | 128.80 | 129.25 | 127.53 | 129.03 | 9,313,140 | -0.57(-0.44%) |
Jul 23, 2009 | 125.49 | 130.36 | 124.78 | 129.60 | 15,691,741 | +3.91(+3.11%) |
Jul 22, 2009 | 123.92 | 126.31 | 123.25 | 125.69 | 12,126,819 | +0.52(+0.41%) |
Jul 21, 2009 | 125.25 | 125.34 | 123.00 | 125.18 | 13,897,731 | -0.18(-0.14%) |
Jul 20, 2009 | 123.57 | 125.91 | 123.20 | 125.36 | 15,872,891 | +2.50(+2.03%) |
Jul 17, 2009 | 122.10 | 123.72 | 121.82 | 122.86 | 12,277,242 | +0.00(+0.00%) |
Jul 16, 2009 | 121.42 | 123.76 | 120.48 | 122.86 | 16,140,720 | +1.24(+1.02%) |
Jul 15, 2009 | 119.08 | 122.19 | 117.99 | 121.62 | 26,981,540 | +4.39(+3.74%) |
Jul 14, 2009 | 116.70 | 118.40 | 116.00 | 117.23 | 36,782,576 | +0.17(+0.15%) |
Jul 13, 2009 | 114.93 | 117.38 | 113.62 | 117.06 | 30,362,442 | +5.93(+5.34%) |
Jul 10, 2009 | 111.51 | 113.48 | 110.61 | 111.13 | 16,193,807 | -1.05(-0.94%) |
Jul 09, 2009 | 111.05 | 113.50 | 110.38 | 112.18 | 19,182,698 | +3.65(+3.36%) |
Jul 08, 2009 | 111.59 | 111.96 | 105.93 | 108.53 | 24,764,732 | -3.13(-2.80%) |
Jul 07, 2009 | 114.56 | 115.13 | 111.47 | 111.66 | 12,131,362 | -3.07(-2.68%) |
Jul 06, 2009 | 111.75 | 114.73 | 111.44 | 114.73 | 15,008,532 | +2.33(+2.07%) |
Jul 02, 2009 | 114.26 | 114.52 | 112.24 | 112.40 | 9,810,573 | -3.00(-2.60%) |
Jul 01, 2009 | 115.61 | 116.62 | 114.86 | 115.40 | 9,580,705 | -0.09(-0.08%) |
Jun 30, 2009 | 117.03 | 117.34 | 114.56 | 115.50 | 12,273,561 | -1.50(-1.29%) |
Jun 29, 2009 | 115.54 | 117.11 | 114.44 | 117.00 | 10,003,004 | +2.05(+1.79%) |
Jun 26, 2009 | 113.18 | 116.08 | 112.75 | 114.95 | 12,563,027 | +1.81(+1.60%) |
Jun 25, 2009 | 111.57 | 113.29 | 111.22 | 113.14 | 12,939,340 | +1.39(+1.25%) |
Jun 24, 2009 | 111.65 | 113.34 | 110.69 | 111.74 | 14,720,320 | +1.14(+1.03%) |
Jun 23, 2009 | 108.37 | 110.62 | 107.79 | 110.60 | 14,114,996 | +3.27(+3.05%) |
Jun 22, 2009 | 111.13 | 112.42 | 107.33 | 107.33 | 17,792,844 | -4.79(-4.28%) |
Jun 19, 2009 | 112.17 | 113.11 | 110.86 | 112.12 | 12,095,526 | +0.03(+0.03%) |
Jun 18, 2009 | 109.64 | 112.56 | 109.38 | 112.09 | 13,438,098 | +2.63(+2.40%) |
Jun 17, 2009 | 112.93 | 112.87 | 108.91 | 109.45 | 17,901,902 | -3.47(-3.07%) |
Jun 16, 2009 | 112.75 | 114.25 | 112.22 | 112.93 | 12,931,484 | -0.44(-0.39%) |
Jun 15, 2009 | 112.93 | 114.05 | 111.94 | 113.36 | 11,160,000 | -0.72(-0.63%) |
Jun 12, 2009 | 113.10 | 114.70 | 112.92 | 114.08 | 10,481,717 | +0.38(+0.34%) |
Jun 11, 2009 | 114.46 | 115.89 | 113.58 | 113.70 | 15,416,347 | -1.20(-1.04%) |
Jun 10, 2009 | 117.44 | 117.49 | 113.21 | 114.90 | 18,314,794 | -2.06(-1.76%) |
Jun 09, 2009 | 116.72 | 118.12 | 116.01 | 116.96 | 14,764,928 | +0.75(+0.65%) |
Jun 08, 2009 | 115.75 | 117.06 | 114.95 | 116.21 | 13,926,193 | -0.52(-0.44%) |
Jun 05, 2009 | 118.32 | 118.42 | 116.48 | 116.72 | 16,365,976 | -0.36(-0.31%) |
Jun 04, 2009 | 113.31 | 117.31 | 113.11 | 117.08 | 21,909,098 | +5.73(+5.15%) |
Jun 03, 2009 | 111.16 | 112.24 | 110.25 | 111.35 | 15,076,105 | -0.77(-0.68%) |
Jun 02, 2009 | 112.21 | 113.56 | 111.24 | 112.12 | 15,303,938 | -0.94(-0.83%) |