Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 291.04 | 292.00 | 284.00 | 285.12 | 1,794,943 | -4.16(-1.44%) |
Jan 28, 2010 | 290.48 | 290.80 | 285.92 | 289.28 | 1,448,602 | +0.64(+0.22%) |
Jan 27, 2010 | 292.32 | 293.92 | 284.88 | 288.64 | 1,850,537 | -3.36(-1.15%) |
Jan 26, 2010 | 290.96 | 294.64 | 290.00 | 292.00 | 1,138,109 | -2.48(-0.84%) |
Jan 25, 2010 | 292.00 | 295.92 | 291.28 | 294.48 | 1,131,547 | +3.76(+1.29%) |
Jan 22, 2010 | 296.56 | 296.72 | 290.56 | 290.72 | 2,238,318 | -7.20(-2.42%) |
Jan 21, 2010 | 305.76 | 307.28 | 296.72 | 297.92 | 1,714,782 | -5.20(-1.72%) |
Jan 20, 2010 | 305.84 | 306.80 | 303.04 | 303.12 | 1,429,903 | -8.32(-2.67%) |
Jan 19, 2010 | 304.56 | 311.60 | 304.24 | 311.44 | 1,022,675 | +4.24(+1.38%) |
Jan 15, 2010 | 311.76 | 307.20 | 307.20 | 307.20 | 1,576,912 | -5.28(-1.69%) |
Jan 14, 2010 | 314.40 | 315.52 | 311.04 | 312.48 | 1,071,977 | -1.20(-0.38%) |
Jan 13, 2010 | 315.20 | 317.68 | 309.04 | 313.68 | 1,937,837 | -3.36(-1.06%) |
Jan 12, 2010 | 320.56 | 322.88 | 316.24 | 317.04 | 1,495,004 | -7.28(-2.24%) |
Jan 11, 2010 | 328.72 | 329.52 | 323.68 | 324.32 | 1,112,763 | -3.12(-0.95%) |
Jan 08, 2010 | 325.04 | 329.36 | 323.60 | 327.44 | 1,174,210 | +1.68(+0.52%) |
Jan 07, 2010 | 326.96 | 328.64 | 325.44 | 325.76 | 1,251,619 | -2.00(-0.61%) |
Jan 06, 2010 | 322.56 | 329.52 | 319.12 | 327.76 | 2,473,716 | +4.48(+1.39%) |
Jan 05, 2010 | 322.00 | 323.60 | 319.44 | 323.28 | 1,306,505 | +1.12(+0.35%) |
Jan 04, 2010 | 320.32 | 322.32 | 318.96 | 322.16 | 1,426,122 | +7.92(+2.52%) |
Dec 31, 2009 | 315.12 | 314.24 | 314.24 | 314.24 | 719,762 | +1.12(+0.36%) |
Dec 30, 2009 | 311.60 | 314.96 | 309.68 | 313.12 | 1,176,706 | +2.40(+0.77%) |
Dec 29, 2009 | 312.48 | 312.56 | 308.00 | 310.72 | 822,093 | -0.16(-0.05%) |
Dec 28, 2009 | 311.52 | 312.40 | 310.08 | 310.88 | 985,990 | +5.28(+1.73%) |
Dec 24, 2009 | 302.88 | 305.92 | 302.88 | 305.60 | 408,859 | +3.68(+1.22%) |
Dec 23, 2009 | 297.44 | 303.92 | 297.12 | 301.92 | 1,452,088 | +9.44(+3.23%) |
Dec 22, 2009 | 290.00 | 295.72 | 287.12 | 292.48 | 1,180,267 | -1.20(-0.41%) |
Dec 21, 2009 | 295.60 | 296.80 | 288.96 | 293.68 | 1,202,771 | +0.40(+0.14%) |
Dec 18, 2009 | 297.12 | 298.08 | 290.40 | 293.28 | 1,774,504 | +2.40(+0.83%) |
Dec 17, 2009 | 292.72 | 293.92 | 288.00 | 290.88 | 1,391,277 | +0.40(+0.14%) |
Dec 16, 2009 | 288.64 | 296.24 | 288.64 | 290.48 | 2,197,785 | +3.04(+1.06%) |
Dec 15, 2009 | 286.40 | 289.12 | 285.84 | 287.44 | 1,703,990 | +2.80(+0.98%) |
Dec 14, 2009 | 285.35 | 285.76 | 283.68 | 284.64 | 1,507,137 | +0.80(+0.28%) |
Dec 11, 2009 | 285.12 | 285.44 | 281.76 | 283.84 | 2,211,509 | -2.00(-0.70%) |
Dec 10, 2009 | 287.84 | 289.04 | 282.96 | 285.84 | 1,943,451 | -1.12(-0.39%) |
Dec 09, 2009 | 295.52 | 297.69 | 284.48 | 286.96 | 2,747,299 | -7.84(-2.66%) |
Dec 08, 2009 | 296.72 | 297.76 | 294.08 | 294.80 | 1,531,915 | -5.12(-1.71%) |
Dec 07, 2009 | 301.12 | 304.64 | 298.96 | 299.92 | 1,708,662 | -6.72(-2.19%) |
Dec 04, 2009 | 314.32 | 315.46 | 303.60 | 306.64 | 1,988,073 | -1.52(-0.49%) |
Dec 03, 2009 | 309.12 | 312.96 | 306.40 | 308.16 | 1,337,526 | -2.56(-0.82%) |
Dec 02, 2009 | 316.32 | 316.48 | 309.12 | 310.72 | 1,596,722 | -6.24(-1.97%) |
Dec 01, 2009 | 318.88 | 320.48 | 316.56 | 316.96 | 1,359,173 | +3.76(+1.20%) |
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%) |