Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 264.65 | 271.25 | 263.69 | 267.11 | 56,817 | +1.54(+0.58%) |
Aug 28, 2009 | 265.14 | 268.19 | 262.90 | 265.57 | 13,146 | +1.44(+0.55%) |
Aug 27, 2009 | 262.44 | 264.30 | 260.22 | 264.13 | 9,539 | +1.68(+0.64%) |
Aug 26, 2009 | 262.04 | 264.51 | 259.80 | 262.44 | 13,921 | -1.15(-0.44%) |
Aug 25, 2009 | 257.94 | 263.60 | 257.62 | 263.60 | 8,993 | +5.66(+2.19%) |
Aug 24, 2009 | 261.81 | 263.43 | 257.94 | 257.94 | 18,048 | -1.79(-0.69%) |
Aug 21, 2009 | 259.80 | 263.75 | 258.63 | 259.73 | 13,792 | +0.89(+0.35%) |
Aug 20, 2009 | 253.57 | 258.83 | 253.57 | 258.83 | 12,264 | +4.09(+1.61%) |
Aug 19, 2009 | 251.49 | 257.54 | 249.74 | 254.75 | 16,849 | +2.84(+1.13%) |
Aug 18, 2009 | 247.77 | 251.91 | 244.25 | 251.91 | 12,976 | +5.30(+2.15%) |
Aug 17, 2009 | 250.17 | 253.03 | 243.49 | 246.60 | 16,947 | -8.21(-3.22%) |
Aug 14, 2009 | 257.44 | 258.31 | 252.30 | 254.81 | 17,111 | -8.83(-3.35%) |
Aug 13, 2009 | 262.68 | 264.81 | 255.15 | 263.64 | 20,798 | +2.66(+1.02%) |
Aug 12, 2009 | 260.28 | 263.88 | 259.28 | 260.99 | 26,304 | +1.67(+0.65%) |
Aug 11, 2009 | 261.10 | 261.11 | 258.28 | 259.31 | 21,799 | -0.96(-0.37%) |
Aug 10, 2009 | 262.02 | 262.03 | 257.76 | 260.28 | 11,888 | -1.79(-0.68%) |
Aug 07, 2009 | 261.57 | 264.57 | 257.01 | 262.07 | 17,601 | +1.31(+0.50%) |
Aug 06, 2009 | 264.61 | 265.95 | 258.88 | 260.76 | 22,208 | -3.96(-1.49%) |
Aug 05, 2009 | 268.00 | 269.10 | 260.54 | 264.71 | 20,768 | -4.61(-1.71%) |
Aug 04, 2009 | 272.55 | 277.82 | 266.29 | 269.32 | 31,516 | -3.79(-1.39%) |
Aug 03, 2009 | 264.37 | 274.27 | 261.73 | 273.11 | 23,392 | +12.84(+4.93%) |
Jul 31, 2009 | 256.91 | 265.60 | 255.29 | 260.28 | 17,219 | +4.33(+1.69%) |
Jul 30, 2009 | 257.39 | 257.92 | 254.65 | 255.95 | 13,307 | +1.02(+0.40%) |
Jul 29, 2009 | 255.70 | 256.90 | 254.53 | 254.93 | 6,955 | -1.98(-0.77%) |
Jul 28, 2009 | 259.31 | 259.58 | 254.03 | 256.91 | 22,750 | -2.16(-0.84%) |
Jul 27, 2009 | 256.00 | 259.07 | 255.95 | 259.07 | 11,796 | +4.43(+1.74%) |
Jul 24, 2009 | 253.54 | 255.37 | 253.03 | 254.65 | 9,323 | +1.59(+0.63%) |
Jul 23, 2009 | 252.59 | 255.56 | 251.70 | 253.06 | 33,400 | -0.38(-0.15%) |
Jul 22, 2009 | 247.78 | 253.45 | 247.78 | 253.45 | 21,812 | +3.84(+1.54%) |
Jul 21, 2009 | 253.12 | 253.27 | 248.70 | 249.61 | 15,210 | -1.52(-0.61%) |
Jul 20, 2009 | 253.06 | 254.49 | 250.19 | 251.13 | 14,550 | +0.47(+0.19%) |
Jul 17, 2009 | 254.74 | 256.15 | 250.66 | 250.66 | 9,115 | -5.17(-2.02%) |
Jul 16, 2009 | 255.42 | 256.48 | 253.07 | 255.82 | 10,617 | +0.18(+0.07%) |
Jul 15, 2009 | 258.82 | 258.82 | 253.44 | 255.64 | 33,376 | -1.27(-0.49%) |
Jul 14, 2009 | 258.44 | 259.30 | 256.89 | 256.91 | 7,232 | -0.67(-0.26%) |
Jul 13, 2009 | 251.32 | 258.36 | 250.72 | 257.58 | 43,274 | +9.12(+3.67%) |
Jul 10, 2009 | 250.17 | 252.68 | 248.45 | 248.46 | 9,664 | -1.88(-0.75%) |
Jul 09, 2009 | 252.96 | 255.49 | 250.34 | 250.34 | 9,092 | -1.86(-0.74%) |
Jul 08, 2009 | 254.19 | 258.06 | 251.94 | 252.19 | 20,074 | -3.29(-1.29%) |
Jul 07, 2009 | 258.59 | 262.19 | 255.49 | 255.49 | 13,120 | -4.82(-1.85%) |
Jul 06, 2009 | 247.77 | 263.73 | 247.77 | 260.31 | 31,897 | +11.09(+4.45%) |
Jul 02, 2009 | 255.95 | 262.20 | 249.21 | 249.21 | 28,172 | -9.97(-3.85%) |
Jul 01, 2009 | 256.91 | 262.20 | 255.00 | 259.18 | 23,059 | -1.58(-0.61%) |
Jun 30, 2009 | 255.43 | 262.79 | 251.79 | 260.76 | 31,635 | +4.15(+1.62%) |
Jun 29, 2009 | 253.47 | 258.48 | 252.39 | 256.61 | 19,303 | -0.20(-0.08%) |
Jun 26, 2009 | 249.35 | 256.81 | 247.31 | 256.81 | 17,167 | +3.82(+1.51%) |
Jun 25, 2009 | 249.40 | 254.96 | 249.08 | 252.99 | 25,054 | +1.38(+0.55%) |
Jun 24, 2009 | 245.41 | 252.41 | 245.41 | 251.62 | 19,625 | +6.73(+2.75%) |
Jun 23, 2009 | 241.58 | 248.25 | 241.58 | 244.88 | 22,126 | +2.63(+1.08%) |
Jun 22, 2009 | 242.00 | 247.82 | 242.00 | 242.25 | 30,626 | -6.20(-2.49%) |
Jun 19, 2009 | 249.79 | 251.77 | 245.77 | 248.45 | 12,914 | +0.79(+0.32%) |
Jun 18, 2009 | 239.59 | 247.66 | 239.59 | 247.66 | 27,602 | +6.64(+2.75%) |
Jun 17, 2009 | 242.87 | 244.74 | 239.11 | 241.02 | 65,752 | -3.49(-1.43%) |
Jun 16, 2009 | 243.52 | 247.35 | 241.08 | 244.52 | 29,301 | +1.01(+0.41%) |
Jun 15, 2009 | 247.29 | 248.55 | 243.51 | 243.51 | 21,902 | -5.71(-2.29%) |
Jun 12, 2009 | 247.48 | 249.56 | 245.36 | 249.21 | 9,348 | +0.30(+0.12%) |
Jun 11, 2009 | 243.53 | 248.91 | 242.50 | 248.91 | 25,661 | +7.58(+3.14%) |
Jun 10, 2009 | 246.04 | 246.95 | 240.07 | 241.33 | 56,792 | -2.87(-1.17%) |
Jun 09, 2009 | 249.06 | 249.06 | 244.20 | 244.20 | 35,741 | -3.57(-1.44%) |
Jun 08, 2009 | 247.38 | 248.62 | 244.88 | 247.77 | 33,524 | -0.48(-0.19%) |
Jun 05, 2009 | 249.21 | 253.60 | 247.09 | 248.25 | 40,086 | +1.93(+0.78%) |
Jun 04, 2009 | 246.17 | 250.06 | 242.96 | 246.32 | 43,988 | +2.79(+1.15%) |
Jun 03, 2009 | 244.81 | 246.40 | 243.52 | 243.53 | 43,693 | -4.26(-1.72%) |
Jun 02, 2009 | 250.90 | 254.11 | 247.80 | 247.80 | 38,697 | -2.37(-0.95%) |