Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 346.88 | 346.88 | 322.24 | 334.56 | 317,893 | -5.31(-1.56%) |
Sep 29, 2009 | 341.32 | 346.20 | 333.19 | 339.87 | 198,077 | -1.03(-0.30%) |
Sep 28, 2009 | 328.65 | 344.66 | 326.11 | 340.89 | 198,369 | +13.95(+4.27%) |
Sep 25, 2009 | 323.09 | 335.58 | 321.04 | 326.94 | 271,918 | +0.49(+0.15%) |
Sep 24, 2009 | 344.83 | 345.00 | 319.92 | 326.46 | 312,125 | -15.46(-4.52%) |
Sep 23, 2009 | 363.06 | 364.60 | 341.15 | 341.92 | 363,317 | -19.43(-5.38%) |
Sep 22, 2009 | 361.13 | 364.08 | 352.70 | 361.35 | 293,875 | +15.24(+4.40%) |
Sep 21, 2009 | 337.73 | 349.54 | 335.67 | 346.11 | 277,696 | -9.33(-2.62%) |
Sep 18, 2009 | 362.03 | 364.51 | 347.14 | 355.44 | 221,794 | -2.57(-0.72%) |
Sep 17, 2009 | 359.89 | 368.88 | 351.76 | 358.01 | 245,522 | +9.27(+2.66%) |
Sep 16, 2009 | 345.60 | 363.66 | 344.83 | 348.74 | 301,223 | +9.64(+2.84%) |
Sep 15, 2009 | 336.44 | 342.26 | 327.54 | 339.10 | 249,651 | +8.99(+2.72%) |
Sep 14, 2009 | 312.39 | 331.74 | 310.59 | 330.11 | 173,736 | +5.82(+1.79%) |
Sep 11, 2009 | 328.74 | 338.15 | 318.04 | 324.29 | 241,160 | +0.17(+0.05%) |
Sep 10, 2009 | 311.71 | 324.72 | 306.75 | 324.12 | 230,287 | +15.06(+4.87%) |
Sep 09, 2009 | 309.40 | 317.36 | 302.46 | 309.05 | 251,301 | +2.05(+0.67%) |
Sep 08, 2009 | 299.47 | 309.40 | 297.50 | 307.00 | 288,286 | +22.94(+8.07%) |
Sep 04, 2009 | 269.60 | 284.92 | 269.34 | 284.06 | 231,737 | +13.61(+5.03%) |
Sep 03, 2009 | 273.19 | 275.59 | 266.52 | 270.45 | 182,505 | +3.85(+1.44%) |
Sep 02, 2009 | 267.20 | 277.05 | 266.35 | 266.60 | 238,903 | -4.62(-1.70%) |
Sep 01, 2009 | 282.52 | 293.90 | 269.60 | 271.22 | 401,813 | -14.29(-5.01%) |
Aug 31, 2009 | 287.31 | 291.83 | 280.73 | 285.52 | 315,917 | -16.43(-5.44%) |
Aug 28, 2009 | 312.82 | 313.08 | 297.93 | 301.95 | 265,414 | -3.17(-1.04%) |
Aug 27, 2009 | 303.40 | 308.11 | 285.60 | 305.12 | 358,400 | -3.59(-1.16%) |
Aug 26, 2009 | 297.41 | 310.34 | 292.71 | 308.71 | 257,149 | +4.88(+1.61%) |
Aug 25, 2009 | 320.95 | 324.97 | 300.75 | 303.83 | 450,294 | -13.01(-4.11%) |
Aug 24, 2009 | 311.96 | 323.35 | 310.85 | 316.84 | 425,072 | +11.90(+3.90%) |
Aug 21, 2009 | 291.34 | 307.34 | 291.00 | 304.95 | 367,661 | +23.02(+8.17%) |
Aug 20, 2009 | 275.59 | 284.83 | 274.99 | 281.92 | 244,716 | +6.85(+2.49%) |
Aug 19, 2009 | 252.14 | 281.15 | 251.54 | 275.08 | 412,712 | +14.72(+5.65%) |
Aug 18, 2009 | 256.59 | 263.95 | 253.76 | 260.36 | 295,143 | +5.32(+2.09%) |
Aug 17, 2009 | 261.30 | 262.67 | 250.09 | 255.03 | 307,991 | -26.55(-9.43%) |
Aug 14, 2009 | 291.77 | 292.88 | 272.59 | 281.58 | 339,305 | -11.38(-3.89%) |
Aug 13, 2009 | 292.71 | 293.99 | 279.74 | 292.96 | 413,839 | +8.90(+3.13%) |
Aug 12, 2009 | 274.65 | 292.11 | 274.05 | 284.06 | 329,068 | +7.53(+2.72%) |
Aug 11, 2009 | 285.60 | 286.29 | 273.45 | 276.53 | 366,196 | -11.38(-3.95%) |
Aug 10, 2009 | 283.12 | 293.13 | 280.73 | 287.91 | 225,654 | +2.22(+0.78%) |
Aug 07, 2009 | 296.05 | 296.90 | 281.58 | 285.69 | 376,178 | +0.26(+0.09%) |
Aug 06, 2009 | 296.99 | 297.41 | 280.47 | 285.43 | 448,651 | -7.02(-2.40%) |
Aug 05, 2009 | 301.18 | 301.49 | 288.51 | 292.45 | 420,572 | -5.21(-1.75%) |
Aug 04, 2009 | 299.38 | 306.74 | 293.39 | 297.66 | 580,431 | -5.23(-1.73%) |
Aug 03, 2009 | 298.10 | 309.82 | 295.96 | 302.89 | 612,746 | +21.31(+7.57%) |
Jul 31, 2009 | 273.88 | 286.97 | 266.77 | 281.58 | 432,142 | +3.00(+1.08%) |
Jul 30, 2009 | 275.16 | 285.18 | 268.23 | 278.58 | 595,939 | +10.70(+3.99%) |
Jul 29, 2009 | 273.02 | 274.22 | 258.81 | 267.89 | 562,537 | -18.74(-6.54%) |
Jul 28, 2009 | 282.18 | 293.90 | 270.71 | 286.63 | 627,631 | -10.87(-3.65%) |
Jul 27, 2009 | 297.07 | 305.12 | 289.80 | 297.50 | 444,952 | +0.49(+0.16%) |
Jul 24, 2009 | 282.44 | 298.44 | 281.41 | 297.01 | 626,244 | +9.53(+3.31%) |
Jul 23, 2009 | 262.84 | 289.80 | 262.67 | 287.49 | 694,986 | +22.85(+8.63%) |
Jul 22, 2009 | 258.73 | 272.25 | 257.79 | 264.63 | 462,029 | -6.85(-2.52%) |
Jul 21, 2009 | 270.11 | 275.16 | 258.47 | 271.48 | 559,623 | +8.73(+3.32%) |
Jul 20, 2009 | 260.95 | 266.18 | 250.77 | 262.75 | 761,014 | +11.38(+4.53%) |
Jul 17, 2009 | 245.72 | 254.96 | 240.07 | 251.37 | 733,002 | +4.37(+1.77%) |
Jul 16, 2009 | 234.08 | 251.28 | 231.68 | 247.00 | 786,864 | +7.70(+3.22%) |
Jul 15, 2009 | 228.18 | 241.01 | 226.89 | 239.30 | 995,743 | +22.59(+10.43%) |
Jul 14, 2009 | 216.02 | 218.85 | 208.75 | 216.71 | 822,311 | +8.47(+4.07%) |
Jul 13, 2009 | 194.62 | 209.17 | 193.77 | 208.23 | 881,058 | +9.07(+4.56%) |
Jul 10, 2009 | 195.31 | 201.04 | 191.46 | 199.16 | 791,690 | -5.31(-2.60%) |
Jul 09, 2009 | 208.83 | 213.45 | 201.13 | 204.47 | 949,323 | +4.96(+2.49%) |
Jul 08, 2009 | 197.62 | 206.35 | 188.98 | 199.50 | 1,152,930 | -0.86(-0.43%) |
Jul 07, 2009 | 215.68 | 216.11 | 199.16 | 200.36 | 1,171,225 | -16.52(-7.62%) |
Jul 06, 2009 | 208.92 | 216.88 | 201.13 | 216.88 | 738,723 | -7.79(-3.47%) |
Jul 02, 2009 | 239.30 | 240.41 | 223.38 | 224.67 | 660,530 | -26.96(-10.71%) |