Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 162.90 | 158.94 | 158.94 | 158.94 | 380,283 | -3.47(-2.14%) |
Dec 30, 2009 | 164.06 | 164.13 | 162.20 | 162.41 | 243,227 | -1.12(-0.68%) |
Dec 29, 2009 | 164.07 | 165.42 | 163.40 | 163.53 | 485,327 | -0.32(-0.20%) |
Dec 28, 2009 | 164.28 | 164.28 | 162.71 | 163.85 | 312,790 | -0.19(-0.12%) |
Dec 24, 2009 | 163.00 | 164.57 | 163.00 | 164.04 | 112,791 | +0.66(+0.41%) |
Dec 23, 2009 | 163.83 | 164.51 | 162.81 | 163.37 | 279,295 | -0.46(-0.28%) |
Dec 22, 2009 | 164.74 | 165.25 | 163.18 | 163.83 | 325,646 | +0.38(+0.23%) |
Dec 21, 2009 | 163.87 | 164.87 | 162.89 | 163.45 | 378,960 | -0.01(-0.01%) |
Dec 18, 2009 | 161.07 | 164.05 | 160.49 | 163.46 | 1,283,368 | +2.68(+1.66%) |
Dec 17, 2009 | 159.31 | 162.21 | 158.67 | 160.79 | 518,939 | +3.35(+2.13%) |
Dec 16, 2009 | 156.41 | 161.25 | 156.41 | 157.43 | 591,497 | +2.11(+1.36%) |
Dec 15, 2009 | 155.22 | 155.72 | 153.13 | 155.32 | 548,665 | +0.51(+0.33%) |
Dec 14, 2009 | 154.19 | 154.81 | 153.82 | 154.81 | 228,619 | +0.11(+0.07%) |
Dec 11, 2009 | 155.75 | 156.28 | 154.17 | 154.70 | 276,703 | -1.04(-0.67%) |
Dec 10, 2009 | 155.13 | 157.43 | 155.13 | 155.74 | 284,074 | +0.36(+0.23%) |
Dec 09, 2009 | 153.66 | 155.72 | 151.99 | 155.38 | 334,472 | +2.14(+1.40%) |
Dec 08, 2009 | 150.59 | 154.44 | 150.25 | 153.24 | 457,283 | +1.60(+1.06%) |
Dec 07, 2009 | 152.40 | 154.63 | 150.59 | 151.63 | 801,019 | -1.34(-0.88%) |
Dec 04, 2009 | 156.75 | 156.75 | 148.06 | 152.98 | 1,286,202 | -1.03(-0.67%) |
Dec 03, 2009 | 155.71 | 156.41 | 153.48 | 154.01 | 400,370 | -1.86(-1.19%) |
Dec 02, 2009 | 155.38 | 156.92 | 154.87 | 155.87 | 318,485 | +0.66(+0.43%) |
Dec 01, 2009 | 156.04 | 157.35 | 153.94 | 155.20 | 376,230 | -0.23(-0.15%) |
Nov 30, 2009 | 152.94 | 155.51 | 152.11 | 155.43 | 521,548 | +4.03(+2.66%) |
Nov 27, 2009 | 151.29 | 154.69 | 151.23 | 151.40 | 243,458 | -6.27(-3.98%) |
Nov 25, 2009 | 155.89 | 158.41 | 155.89 | 157.67 | 300,595 | +0.79(+0.51%) |
Nov 24, 2009 | 156.09 | 157.19 | 154.21 | 156.88 | 333,389 | +0.55(+0.35%) |
Nov 23, 2009 | 155.61 | 157.78 | 154.78 | 156.33 | 346,107 | +1.87(+1.21%) |
Nov 20, 2009 | 156.75 | 157.30 | 154.26 | 154.46 | 390,252 | -3.74(-2.36%) |
Nov 19, 2009 | 160.62 | 161.29 | 156.67 | 158.20 | 263,514 | -3.20(-1.99%) |
Nov 18, 2009 | 164.07 | 164.07 | 159.56 | 161.40 | 233,667 | -2.20(-1.34%) |
Nov 17, 2009 | 163.59 | 164.62 | 161.94 | 163.60 | 327,583 | +0.04(+0.03%) |
Nov 16, 2009 | 160.16 | 164.41 | 160.16 | 163.56 | 346,016 | +4.00(+2.51%) |
Nov 13, 2009 | 158.25 | 160.02 | 157.14 | 159.56 | 185,399 | +1.27(+0.80%) |
Nov 12, 2009 | 158.73 | 160.29 | 157.58 | 158.29 | 351,169 | -1.38(-0.86%) |
Nov 11, 2009 | 158.77 | 161.08 | 158.56 | 159.66 | 498,277 | +0.81(+0.51%) |
Nov 10, 2009 | 161.57 | 162.01 | 158.66 | 158.86 | 399,370 | -2.34(-1.45%) |
Nov 09, 2009 | 156.45 | 162.63 | 156.20 | 161.20 | 634,510 | +5.47(+3.51%) |
Nov 06, 2009 | 154.27 | 157.17 | 153.72 | 155.73 | 251,463 | +0.62(+0.40%) |
Nov 05, 2009 | 151.09 | 155.15 | 151.03 | 155.11 | 216,483 | +4.28(+2.84%) |
Nov 04, 2009 | 151.97 | 153.72 | 150.38 | 150.83 | 254,221 | -0.47(-0.31%) |
Nov 03, 2009 | 149.63 | 151.49 | 147.93 | 151.29 | 369,813 | +0.22(+0.14%) |
Nov 02, 2009 | 148.55 | 151.80 | 147.93 | 151.07 | 627,148 | +2.89(+1.95%) |
Oct 30, 2009 | 153.61 | 153.61 | 146.86 | 148.19 | 604,752 | -6.00(-3.89%) |
Oct 29, 2009 | 153.13 | 154.53 | 152.06 | 154.19 | 500,578 | +2.49(+1.64%) |
Oct 28, 2009 | 152.39 | 155.90 | 150.59 | 151.70 | 670,142 | -0.19(-0.13%) |
Oct 27, 2009 | 154.91 | 156.03 | 151.33 | 151.89 | 375,308 | -4.17(-2.67%) |
Oct 26, 2009 | 159.53 | 159.84 | 155.27 | 156.06 | 376,642 | -2.20(-1.39%) |
Oct 23, 2009 | 158.99 | 160.13 | 157.61 | 158.25 | 429,595 | -1.78(-1.11%) |
Oct 22, 2009 | 159.77 | 161.00 | 156.86 | 160.03 | 416,908 | -0.01(-0.00%) |
Oct 21, 2009 | 160.34 | 162.75 | 159.51 | 160.04 | 701,738 | -1.91(-1.18%) |
Oct 20, 2009 | 160.91 | 162.15 | 160.47 | 161.95 | 1,076,106 | +4.22(+2.68%) |
Oct 19, 2009 | 157.16 | 160.11 | 156.38 | 157.73 | 753,671 | +3.34(+2.16%) |
Oct 16, 2009 | 153.67 | 155.46 | 152.48 | 154.39 | 267,745 | -0.42(-0.27%) |
Oct 15, 2009 | 153.90 | 155.97 | 153.05 | 154.80 | 422,204 | +0.07(+0.04%) |
Oct 14, 2009 | 148.19 | 155.38 | 147.95 | 154.74 | 751,369 | +8.40(+5.74%) |
Oct 13, 2009 | 148.43 | 148.47 | 145.56 | 146.34 | 333,722 | -2.70(-1.81%) |
Oct 12, 2009 | 148.60 | 149.56 | 147.90 | 149.03 | 483,194 | +0.81(+0.55%) |
Oct 09, 2009 | 146.82 | 148.66 | 146.15 | 148.23 | 469,328 | +1.84(+1.26%) |
Oct 08, 2009 | 147.10 | 148.71 | 145.94 | 146.38 | 465,087 | +0.25(+0.17%) |
Oct 07, 2009 | 146.49 | 146.75 | 144.14 | 146.14 | 474,811 | +0.27(+0.18%) |
Oct 06, 2009 | 147.84 | 149.94 | 143.95 | 145.87 | 816,357 | +0.01(+0.00%) |
Oct 05, 2009 | 142.61 | 145.97 | 141.70 | 145.87 | 510,768 | +4.22(+2.98%) |
Oct 02, 2009 | 141.85 | 145.13 | 141.00 | 141.64 | 532,144 | -1.28(-0.90%) |