Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 127.63 | 129.70 | 126.30 | 129.60 | 11,626,294 | +0.82(+0.63%) |
Aug 28, 2009 | 129.92 | 130.22 | 127.98 | 128.78 | 8,978,724 | -0.47(-0.36%) |
Aug 27, 2009 | 129.78 | 129.94 | 127.87 | 129.25 | 10,071,983 | -0.73(-0.56%) |
Aug 26, 2009 | 128.68 | 130.34 | 128.22 | 129.98 | 10,629,372 | +0.79(+0.61%) |
Aug 25, 2009 | 127.93 | 129.47 | 127.70 | 129.19 | 11,642,236 | +1.85(+1.45%) |
Aug 24, 2009 | 128.74 | 130.22 | 127.34 | 127.34 | 11,684,973 | -0.73(-0.57%) |
Aug 21, 2009 | 128.27 | 129.16 | 126.90 | 128.07 | 13,302,794 | +0.92(+0.73%) |
Aug 20, 2009 | 125.48 | 127.55 | 125.40 | 127.15 | 9,727,534 | +1.88(+1.50%) |
Aug 19, 2009 | 124.62 | 125.71 | 123.75 | 125.27 | 11,284,789 | -0.43(-0.34%) |
Aug 18, 2009 | 125.06 | 126.03 | 124.92 | 125.70 | 10,328,572 | +1.54(+1.24%) |
Aug 17, 2009 | 124.79 | 125.02 | 123.13 | 124.15 | 12,953,630 | -3.31(-2.59%) |
Aug 14, 2009 | 128.43 | 128.76 | 125.94 | 127.46 | 8,626,585 | -1.37(-1.06%) |
Aug 13, 2009 | 129.43 | 129.62 | 127.36 | 128.83 | 11,391,635 | +0.56(+0.44%) |
Aug 12, 2009 | 125.22 | 128.76 | 124.98 | 128.27 | 12,566,294 | +3.56(+2.85%) |
Aug 11, 2009 | 125.27 | 127.06 | 124.66 | 124.71 | 12,492,829 | -0.89(-0.71%) |
Aug 10, 2009 | 127.83 | 128.36 | 124.85 | 125.60 | 11,365,245 | -2.58(-2.01%) |
Aug 07, 2009 | 131.82 | 131.82 | 127.46 | 128.18 | 13,754,346 | -2.43(-1.86%) |
Aug 06, 2009 | 132.68 | 133.89 | 129.87 | 130.61 | 10,470,366 | -1.48(-1.12%) |
Aug 05, 2009 | 129.82 | 132.34 | 128.93 | 132.09 | 12,248,707 | +3.31(+2.57%) |
Aug 04, 2009 | 127.66 | 129.60 | 127.64 | 128.77 | 11,236,692 | +0.61(+0.48%) |
Aug 03, 2009 | 129.39 | 130.25 | 127.91 | 128.16 | 10,675,520 | +0.25(+0.20%) |
Jul 31, 2009 | 127.18 | 128.35 | 126.34 | 127.91 | 9,857,931 | +0.69(+0.54%) |
Jul 30, 2009 | 126.19 | 128.53 | 125.88 | 127.22 | 12,020,785 | +2.33(+1.87%) |
Jul 29, 2009 | 124.70 | 126.09 | 123.68 | 124.88 | 11,632,707 | -0.86(-0.69%) |
Jul 28, 2009 | 127.12 | 127.19 | 124.93 | 125.74 | 13,073,321 | -2.19(-1.71%) |
Jul 27, 2009 | 128.45 | 129.60 | 126.89 | 127.93 | 9,719,689 | -1.09(-0.84%) |
Jul 24, 2009 | 128.79 | 129.24 | 127.52 | 129.02 | 9,314,079 | -0.57(-0.44%) |
Jul 23, 2009 | 125.48 | 130.35 | 124.77 | 129.59 | 15,693,322 | +3.91(+3.11%) |
Jul 22, 2009 | 123.90 | 126.30 | 123.24 | 125.68 | 12,128,041 | +0.52(+0.41%) |
Jul 21, 2009 | 125.23 | 125.33 | 122.99 | 125.16 | 13,899,131 | -0.18(-0.14%) |
Jul 20, 2009 | 123.56 | 125.89 | 123.19 | 125.34 | 15,874,490 | +2.50(+2.03%) |
Jul 17, 2009 | 122.09 | 123.71 | 121.81 | 122.85 | 12,278,479 | +0.00(+0.00%) |
Jul 16, 2009 | 121.41 | 123.75 | 120.47 | 122.85 | 16,142,346 | +1.24(+1.02%) |
Jul 15, 2009 | 119.06 | 122.17 | 117.98 | 121.61 | 26,984,258 | +4.39(+3.74%) |
Jul 14, 2009 | 116.69 | 118.39 | 115.98 | 117.22 | 36,786,280 | +0.17(+0.15%) |
Jul 13, 2009 | 114.92 | 117.37 | 113.61 | 117.05 | 30,365,500 | +5.93(+5.34%) |
Jul 10, 2009 | 111.50 | 113.47 | 110.60 | 111.12 | 16,195,439 | -1.05(-0.94%) |
Jul 09, 2009 | 111.03 | 113.49 | 110.37 | 112.17 | 19,184,632 | +3.65(+3.36%) |
Jul 08, 2009 | 111.58 | 111.95 | 105.92 | 108.52 | 24,767,228 | -3.12(-2.80%) |
Jul 07, 2009 | 114.54 | 115.11 | 111.46 | 111.64 | 12,132,584 | -3.07(-2.68%) |
Jul 06, 2009 | 111.74 | 114.72 | 111.43 | 114.72 | 15,010,044 | +2.33(+2.07%) |
Jul 02, 2009 | 114.25 | 114.51 | 112.22 | 112.39 | 9,811,562 | -3.00(-2.60%) |
Jul 01, 2009 | 115.60 | 116.61 | 114.84 | 115.39 | 9,581,670 | -0.09(-0.08%) |
Jun 30, 2009 | 117.02 | 117.33 | 114.54 | 115.48 | 12,274,798 | -1.50(-1.29%) |
Jun 29, 2009 | 115.53 | 117.10 | 114.43 | 116.99 | 10,004,012 | +2.05(+1.79%) |
Jun 26, 2009 | 113.17 | 116.07 | 112.73 | 114.94 | 12,564,293 | +1.81(+1.60%) |
Jun 25, 2009 | 111.56 | 113.28 | 111.21 | 113.13 | 12,940,643 | +1.39(+1.25%) |
Jun 24, 2009 | 111.64 | 113.33 | 110.68 | 111.73 | 14,721,803 | +1.14(+1.03%) |
Jun 23, 2009 | 108.36 | 110.61 | 107.78 | 110.59 | 14,116,418 | +3.27(+3.05%) |
Jun 22, 2009 | 111.12 | 112.41 | 107.31 | 107.31 | 17,794,636 | -4.79(-4.28%) |
Jun 19, 2009 | 112.16 | 113.09 | 110.85 | 112.11 | 12,096,745 | +0.03(+0.03%) |
Jun 18, 2009 | 109.62 | 112.55 | 109.37 | 112.08 | 13,439,452 | +2.63(+2.40%) |
Jun 17, 2009 | 112.91 | 112.86 | 108.90 | 109.44 | 17,903,704 | -3.47(-3.07%) |
Jun 16, 2009 | 112.74 | 114.24 | 112.21 | 112.91 | 12,932,786 | -0.44(-0.39%) |
Jun 15, 2009 | 112.92 | 114.04 | 111.93 | 113.35 | 11,161,125 | -0.72(-0.63%) |
Jun 12, 2009 | 113.09 | 114.69 | 112.91 | 114.07 | 10,482,773 | +0.38(+0.34%) |
Jun 11, 2009 | 114.45 | 115.88 | 113.57 | 113.69 | 15,417,900 | -1.20(-1.04%) |
Jun 10, 2009 | 117.43 | 117.48 | 113.20 | 114.89 | 18,316,640 | -2.06(-1.76%) |
Jun 09, 2009 | 116.70 | 118.11 | 116.00 | 116.95 | 14,766,415 | +0.75(+0.65%) |
Jun 08, 2009 | 115.74 | 117.05 | 114.94 | 116.20 | 13,927,596 | -0.52(-0.44%) |
Jun 05, 2009 | 118.31 | 118.41 | 116.47 | 116.71 | 16,367,625 | -0.36(-0.31%) |
Jun 04, 2009 | 113.30 | 117.29 | 113.10 | 117.07 | 21,911,306 | +5.73(+5.15%) |
Jun 03, 2009 | 111.15 | 112.22 | 110.24 | 111.34 | 15,077,624 | -0.77(-0.69%) |
Jun 02, 2009 | 112.20 | 113.55 | 111.23 | 112.11 | 15,305,480 | -0.94(-0.83%) |