Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 305.28 | 316.24 | 304.80 | 313.20 | 1,947,861 | +5.20(+1.69%) |
Nov 27, 2009 | 298.96 | 309.52 | 298.32 | 308.00 | 1,150,446 | -8.00(-2.53%) |
Nov 25, 2009 | 308.48 | 316.64 | 306.24 | 316.00 | 1,490,007 | +7.36(+2.38%) |
Nov 24, 2009 | 313.60 | 314.59 | 306.64 | 308.64 | 1,911,979 | -6.40(-2.03%) |
Nov 23, 2009 | 321.28 | 324.08 | 312.96 | 315.04 | 1,678,449 | -0.32(-0.10%) |
Nov 20, 2009 | 312.64 | 316.08 | 311.60 | 315.36 | 1,356,265 | -1.92(-0.61%) |
Nov 19, 2009 | 323.84 | 324.00 | 314.88 | 317.28 | 1,647,333 | -8.08(-2.48%) |
Nov 18, 2009 | 326.32 | 328.00 | 321.36 | 325.36 | 1,678,032 | +1.52(+0.47%) |
Nov 17, 2009 | 320.88 | 325.84 | 319.76 | 323.84 | 1,268,696 | +1.52(+0.47%) |
Nov 16, 2009 | 314.48 | 324.72 | 314.24 | 322.32 | 1,978,486 | +9.36(+2.99%) |
Nov 13, 2009 | 311.84 | 315.68 | 309.44 | 312.96 | 1,501,312 | -1.20(-0.38%) |
Nov 12, 2009 | 320.72 | 322.24 | 313.36 | 314.16 | 1,800,988 | -10.24(-3.16%) |
Nov 11, 2009 | 326.40 | 327.52 | 321.28 | 324.40 | 1,108,735 | +1.12(+0.35%) |
Nov 10, 2009 | 325.84 | 329.20 | 318.64 | 323.28 | 1,278,631 | -0.72(-0.22%) |
Nov 09, 2009 | 322.96 | 327.92 | 322.40 | 324.00 | 1,151,335 | +6.40(+2.02%) |
Nov 06, 2009 | 319.20 | 322.96 | 313.84 | 317.60 | 2,063,276 | -7.84(-2.41%) |
Nov 05, 2009 | 327.28 | 329.05 | 324.40 | 325.44 | 945,364 | -2.48(-0.76%) |
Nov 04, 2009 | 328.08 | 331.52 | 325.12 | 327.92 | 1,881,622 | +2.96(+0.91%) |
Nov 03, 2009 | 315.20 | 326.16 | 314.32 | 324.96 | 1,604,761 | +5.20(+1.63%) |
Nov 02, 2009 | 314.64 | 321.76 | 313.60 | 319.76 | 1,427,130 | +5.20(+1.65%) |
Oct 30, 2009 | 324.16 | 325.52 | 314.24 | 314.56 | 1,623,244 | -12.64(-3.86%) |
Oct 29, 2009 | 321.04 | 329.04 | 320.48 | 327.20 | 1,518,752 | +11.52(+3.65%) |
Oct 28, 2009 | 322.16 | 323.68 | 315.44 | 315.68 | 1,936,340 | -9.04(-2.78%) |
Oct 27, 2009 | 322.24 | 326.24 | 318.24 | 324.72 | 1,632,466 | +3.68(+1.15%) |
Oct 26, 2009 | 330.40 | 333.60 | 318.88 | 321.04 | 1,731,074 | -6.24(-1.91%) |
Oct 23, 2009 | 330.32 | 331.44 | 326.64 | 327.28 | 1,365,273 | -4.48(-1.35%) |
Oct 22, 2009 | 330.32 | 332.64 | 326.56 | 331.76 | 1,461,923 | +1.12(+0.34%) |
Oct 21, 2009 | 320.72 | 335.36 | 320.40 | 330.64 | 2,305,941 | +7.52(+2.33%) |
Oct 20, 2009 | 320.64 | 325.60 | 320.48 | 323.12 | 2,058,232 | -2.96(-0.91%) |
Oct 19, 2009 | 322.32 | 327.52 | 321.44 | 326.08 | 1,573,187 | +2.48(+0.77%) |
Oct 16, 2009 | 319.04 | 323.92 | 316.32 | 323.60 | 1,963,610 | +4.32(+1.35%) |
Oct 15, 2009 | 310.64 | 320.88 | 308.72 | 319.28 | 2,667,825 | +10.40(+3.37%) |
Oct 14, 2009 | 308.16 | 310.00 | 307.60 | 308.88 | 1,381,934 | +3.68(+1.21%) |
Oct 13, 2009 | 304.16 | 306.08 | 300.88 | 305.20 | 1,598,573 | +3.68(+1.22%) |
Oct 12, 2009 | 302.88 | 303.28 | 300.48 | 301.52 | 1,235,739 | +4.24(+1.43%) |
Oct 09, 2009 | 295.04 | 297.44 | 291.84 | 297.28 | 1,515,038 | +3.84(+1.31%) |
Oct 08, 2009 | 285.76 | 298.72 | 285.20 | 293.44 | 1,867,519 | +5.76(+2.00%) |
Oct 07, 2009 | 292.88 | 294.16 | 283.60 | 287.68 | 1,987,151 | -4.64(-1.59%) |
Oct 06, 2009 | 292.00 | 296.00 | 290.00 | 292.32 | 1,836,052 | +2.88(+1.00%) |
Oct 05, 2009 | 283.60 | 291.84 | 280.00 | 289.44 | 2,180,209 | +2.48(+0.86%) |
Oct 02, 2009 | 283.92 | 289.04 | 283.12 | 286.96 | 1,861,422 | -2.88(-0.99%) |
Oct 01, 2009 | 290.24 | 292.40 | 284.32 | 289.84 | 2,919,970 | +0.32(+0.11%) |
Sep 30, 2009 | 276.96 | 290.80 | 272.56 | 289.52 | 3,106,485 | +15.04(+5.48%) |
Sep 29, 2009 | 273.44 | 276.88 | 271.20 | 274.48 | 1,590,024 | -2.48(-0.90%) |
Sep 28, 2009 | 272.00 | 278.00 | 271.67 | 276.96 | 1,678,466 | +4.96(+1.82%) |
Sep 25, 2009 | 271.36 | 275.36 | 269.52 | 272.00 | 2,067,590 | +0.24(+0.09%) |
Sep 24, 2009 | 279.36 | 279.84 | 270.00 | 271.76 | 3,000,745 | -9.28(-3.30%) |
Sep 23, 2009 | 294.40 | 294.48 | 280.80 | 281.04 | 2,954,320 | -14.80(-5.00%) |
Sep 22, 2009 | 294.72 | 296.32 | 292.00 | 295.84 | 1,016,666 | +9.04(+3.15%) |
Sep 21, 2009 | 288.80 | 289.44 | 285.04 | 286.80 | 1,651,235 | -10.16(-3.42%) |
Sep 18, 2009 | 300.00 | 300.56 | 296.32 | 296.96 | 889,418 | -2.96(-0.99%) |
Sep 17, 2009 | 298.08 | 302.72 | 297.92 | 299.92 | 1,142,615 | +7.62(+2.61%) |
Sep 16, 2009 | 293.92 | 300.00 | 291.76 | 292.30 | 1,480,128 | -1.30(-0.44%) |
Sep 15, 2009 | 287.84 | 294.40 | 283.92 | 293.60 | 1,596,176 | +7.92(+2.77%) |
Sep 14, 2009 | 284.64 | 287.92 | 284.00 | 285.68 | 1,091,011 | -0.88(-0.31%) |
Sep 11, 2009 | 300.48 | 300.88 | 285.04 | 286.56 | 1,857,563 | -12.40(-4.15%) |
Sep 10, 2009 | 295.04 | 299.76 | 293.28 | 298.96 | 1,074,473 | +3.44(+1.16%) |
Sep 09, 2009 | 296.16 | 300.24 | 294.08 | 295.52 | 989,549 | +0.00(+0.00%) |
Sep 08, 2009 | 291.76 | 297.28 | 288.96 | 295.52 | 1,488,785 | +14.48(+5.15%) |
Sep 04, 2009 | 279.92 | 283.36 | 278.56 | 281.04 | 1,028,233 | -1.52(-0.54%) |
Sep 03, 2009 | 283.84 | 285.20 | 280.32 | 282.56 | 873,292 | +1.12(+0.40%) |
Sep 02, 2009 | 280.32 | 284.56 | 277.76 | 281.44 | 1,482,119 | -0.72(-0.26%) |