Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 166.53 | 163.71 | 163.71 | 163.71 | 28,379 | -2.12(-1.28%) |
Dec 30, 2009 | 158.77 | 165.83 | 157.00 | 165.83 | 13,704 | +7.06(+4.44%) |
Dec 29, 2009 | 166.18 | 166.18 | 157.71 | 158.77 | 16,927 | -7.41(-4.46%) |
Dec 28, 2009 | 165.12 | 168.65 | 164.41 | 166.18 | 8,063 | +0.71(+0.43%) |
Dec 24, 2009 | 167.59 | 167.59 | 164.06 | 165.47 | 4,056 | -0.71(-0.42%) |
Dec 23, 2009 | 167.94 | 170.09 | 163.36 | 166.18 | 8,980 | -1.06(-0.63%) |
Dec 22, 2009 | 171.12 | 171.12 | 165.12 | 167.24 | 10,101 | -1.06(-0.63%) |
Dec 21, 2009 | 169.00 | 172.88 | 166.88 | 168.30 | 18,916 | +0.35(+0.21%) |
Dec 18, 2009 | 173.59 | 174.29 | 166.88 | 167.94 | 53,236 | -3.17(-1.86%) |
Dec 17, 2009 | 169.35 | 176.23 | 167.59 | 171.12 | 12,987 | +1.59(+0.94%) |
Dec 16, 2009 | 180.29 | 182.06 | 169.35 | 169.53 | 15,152 | -9.35(-5.23%) |
Dec 15, 2009 | 187.35 | 187.35 | 177.82 | 178.88 | 16,765 | -8.12(-4.34%) |
Dec 14, 2009 | 184.88 | 187.00 | 184.53 | 187.00 | 18,788 | +3.53(+1.92%) |
Dec 11, 2009 | 181.35 | 183.82 | 177.82 | 183.47 | 22,286 | +6.00(+3.38%) |
Dec 10, 2009 | 176.41 | 181.35 | 175.00 | 177.47 | 15,816 | +1.06(+0.60%) |
Dec 09, 2009 | 176.41 | 181.00 | 172.88 | 176.41 | 27,481 | +0.71(+0.40%) |
Dec 08, 2009 | 177.12 | 178.53 | 174.29 | 175.71 | 9,044 | -1.06(-0.60%) |
Dec 07, 2009 | 171.47 | 178.88 | 171.47 | 176.76 | 26,785 | +5.29(+3.09%) |
Dec 04, 2009 | 160.18 | 172.55 | 157.71 | 171.47 | 21,313 | +14.82(+9.46%) |
Dec 03, 2009 | 158.77 | 161.59 | 155.24 | 156.65 | 16,677 | +0.00(+0.00%) |
Dec 02, 2009 | 152.42 | 164.41 | 151.01 | 156.65 | 18,657 | +4.23(+2.78%) |
Dec 01, 2009 | 150.66 | 156.65 | 149.24 | 152.42 | 21,851 | +5.29(+3.60%) |
Nov 30, 2009 | 160.18 | 160.89 | 143.95 | 147.13 | 72,835 | -14.82(-9.15%) |
Nov 27, 2009 | 157.36 | 171.47 | 155.24 | 161.94 | 11,477 | -4.59(-2.75%) |
Nov 25, 2009 | 164.06 | 168.30 | 162.65 | 166.53 | 16,119 | +2.47(+1.51%) |
Nov 24, 2009 | 161.59 | 168.65 | 159.47 | 164.06 | 16,705 | +2.12(+1.31%) |
Nov 23, 2009 | 163.71 | 171.82 | 160.18 | 161.94 | 31,544 | +1.41(+0.88%) |
Nov 20, 2009 | 160.53 | 165.83 | 156.30 | 160.53 | 21,148 | -2.47(-1.51%) |
Nov 19, 2009 | 157.36 | 165.47 | 155.95 | 163.00 | 31,324 | +0.70(+0.43%) |
Nov 18, 2009 | 165.83 | 169.71 | 157.71 | 162.30 | 17,652 | -3.88(-2.34%) |
Nov 17, 2009 | 165.12 | 174.65 | 164.77 | 166.18 | 31,134 | +1.41(+0.86%) |
Nov 16, 2009 | 158.77 | 167.24 | 157.71 | 164.77 | 23,690 | +8.12(+5.18%) |
Nov 13, 2009 | 158.42 | 160.18 | 153.48 | 156.65 | 16,097 | +1.76(+1.14%) |
Nov 12, 2009 | 149.95 | 164.77 | 149.95 | 154.89 | 42,735 | +4.94(+3.29%) |
Nov 11, 2009 | 148.54 | 150.66 | 146.77 | 149.95 | 13,712 | +2.12(+1.43%) |
Nov 10, 2009 | 146.77 | 148.54 | 144.66 | 147.83 | 16,822 | +1.41(+0.96%) |
Nov 09, 2009 | 143.25 | 146.42 | 141.13 | 146.42 | 18,569 | +4.59(+3.23%) |
Nov 06, 2009 | 143.25 | 144.66 | 140.78 | 141.83 | 11,257 | -3.18(-2.19%) |
Nov 05, 2009 | 130.19 | 147.13 | 130.19 | 145.01 | 37,770 | +10.23(+7.59%) |
Nov 04, 2009 | 142.19 | 142.19 | 134.07 | 134.78 | 39,604 | -5.65(-4.02%) |
Nov 03, 2009 | 138.66 | 141.48 | 134.78 | 140.42 | 26,181 | +2.12(+1.53%) |
Nov 02, 2009 | 134.78 | 138.31 | 130.19 | 138.31 | 18,127 | +2.82(+2.08%) |
Oct 30, 2009 | 133.72 | 136.90 | 130.19 | 135.48 | 40,781 | +0.71(+0.52%) |
Oct 29, 2009 | 117.49 | 135.13 | 117.49 | 134.78 | 17,595 | +18.70(+16.11%) |
Oct 28, 2009 | 122.43 | 123.84 | 114.67 | 116.08 | 24,863 | -7.41(-6.00%) |
Oct 27, 2009 | 125.60 | 127.37 | 119.61 | 123.49 | 21,551 | -1.77(-1.41%) |
Oct 26, 2009 | 130.90 | 135.13 | 123.49 | 125.25 | 19,449 | +0.71(+0.57%) |
Oct 23, 2009 | 124.90 | 126.31 | 123.14 | 124.55 | 30,782 | -11.64(-8.55%) |
Oct 22, 2009 | 141.48 | 142.89 | 131.60 | 136.19 | 16,191 | -5.29(-3.74%) |
Oct 21, 2009 | 142.19 | 144.66 | 139.36 | 141.48 | 15,550 | -1.41(-0.99%) |
Oct 20, 2009 | 141.13 | 143.25 | 141.13 | 142.89 | 15,854 | -0.35(-0.25%) |
Oct 19, 2009 | 141.83 | 144.66 | 140.07 | 143.25 | 17,476 | +2.47(+1.75%) |
Oct 16, 2009 | 138.66 | 141.83 | 137.48 | 140.78 | 13,849 | +1.41(+1.01%) |
Oct 15, 2009 | 137.95 | 141.83 | 136.19 | 139.36 | 11,966 | -0.35(-0.25%) |
Oct 14, 2009 | 134.43 | 140.78 | 131.60 | 139.72 | 17,452 | +7.06(+5.32%) |
Oct 13, 2009 | 133.72 | 140.07 | 128.78 | 132.66 | 18,578 | +1.76(+1.35%) |
Oct 12, 2009 | 134.78 | 135.13 | 130.90 | 130.90 | 9,120 | +1.41(+1.09%) |
Oct 09, 2009 | 127.02 | 130.90 | 124.90 | 129.49 | 16,335 | +3.18(+2.51%) |
Oct 08, 2009 | 122.08 | 130.62 | 122.08 | 126.31 | 19,997 | +5.29(+4.37%) |
Oct 07, 2009 | 122.43 | 124.19 | 118.90 | 121.02 | 7,413 | -1.76(-1.44%) |
Oct 06, 2009 | 119.25 | 127.02 | 118.55 | 122.78 | 15,904 | +4.23(+3.57%) |
Oct 05, 2009 | 116.43 | 119.96 | 114.67 | 118.55 | 19,442 | +3.17(+2.75%) |
Oct 02, 2009 | 115.02 | 119.25 | 108.67 | 115.37 | 22,966 | -2.12(-1.80%) |