Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 352.70 | 339.61 | 339.61 | 339.61 | 99,547 | -10.10(-2.89%) |
Dec 30, 2009 | 347.48 | 350.48 | 343.20 | 349.71 | 93,082 | -1.45(-0.41%) |
Dec 29, 2009 | 360.49 | 361.47 | 348.77 | 351.16 | 165,090 | -2.76(-0.78%) |
Dec 28, 2009 | 360.49 | 362.72 | 353.13 | 353.92 | 104,195 | -0.32(-0.09%) |
Dec 24, 2009 | 353.13 | 356.13 | 350.91 | 354.24 | 76,670 | +4.28(+1.22%) |
Dec 23, 2009 | 348.34 | 352.29 | 343.72 | 349.96 | 168,354 | +7.10(+2.07%) |
Dec 22, 2009 | 340.29 | 347.06 | 340.29 | 342.86 | 241,917 | +1.11(+0.33%) |
Dec 21, 2009 | 336.19 | 342.35 | 335.16 | 341.75 | 363,586 | +13.18(+4.01%) |
Dec 18, 2009 | 334.05 | 336.78 | 323.69 | 328.57 | 207,416 | +3.00(+0.92%) |
Dec 17, 2009 | 326.51 | 333.10 | 322.15 | 325.57 | 301,130 | -15.15(-4.45%) |
Dec 16, 2009 | 332.16 | 342.95 | 331.39 | 340.72 | 360,919 | +12.58(+3.83%) |
Dec 15, 2009 | 326.60 | 333.79 | 324.37 | 328.14 | 234,662 | +0.60(+0.18%) |
Dec 14, 2009 | 329.08 | 330.19 | 326.26 | 327.54 | 308,570 | +6.85(+2.14%) |
Dec 11, 2009 | 321.81 | 324.89 | 314.53 | 320.69 | 323,911 | +2.05(+0.64%) |
Dec 10, 2009 | 314.62 | 321.55 | 311.37 | 318.64 | 270,892 | +9.93(+3.22%) |
Dec 09, 2009 | 311.37 | 316.16 | 299.64 | 308.71 | 366,139 | +0.43(+0.14%) |
Dec 08, 2009 | 317.61 | 317.70 | 304.35 | 308.28 | 355,830 | -15.15(-4.68%) |
Dec 07, 2009 | 318.81 | 333.27 | 318.38 | 323.43 | 275,857 | -1.03(-0.32%) |
Dec 04, 2009 | 342.09 | 348.77 | 317.10 | 324.46 | 537,091 | -5.05(-1.53%) |
Dec 03, 2009 | 343.89 | 345.77 | 327.88 | 329.51 | 456,851 | -12.75(-3.73%) |
Dec 02, 2009 | 347.06 | 352.62 | 338.07 | 342.26 | 425,160 | -6.33(-1.82%) |
Dec 01, 2009 | 347.31 | 352.79 | 344.75 | 348.60 | 385,632 | +13.09(+3.90%) |
Nov 30, 2009 | 332.50 | 342.18 | 327.37 | 335.50 | 367,767 | +0.77(+0.23%) |
Nov 27, 2009 | 331.14 | 340.46 | 323.26 | 334.73 | 278,268 | -23.96(-6.68%) |
Nov 25, 2009 | 352.70 | 360.92 | 344.15 | 358.69 | 305,749 | +9.07(+2.60%) |
Nov 24, 2009 | 346.37 | 349.62 | 331.65 | 349.62 | 254,921 | +4.79(+1.39%) |
Nov 23, 2009 | 351.16 | 359.89 | 342.09 | 344.83 | 385,041 | +12.41(+3.73%) |
Nov 20, 2009 | 336.61 | 337.55 | 325.40 | 332.42 | 363,271 | -46.22(-12.21%) |
Nov 19, 2009 | 396.44 | 397.29 | 373.42 | 378.64 | 389,318 | -26.02(-6.43%) |
Nov 18, 2009 | 415.95 | 417.49 | 396.95 | 404.65 | 353,599 | -6.08(-1.48%) |
Nov 17, 2009 | 408.93 | 413.73 | 402.26 | 410.73 | 199,425 | -2.23(-0.54%) |
Nov 16, 2009 | 398.92 | 418.09 | 397.98 | 412.96 | 308,270 | +26.28(+6.80%) |
Nov 13, 2009 | 380.01 | 394.56 | 372.22 | 386.68 | 267,964 | +6.25(+1.64%) |
Nov 12, 2009 | 400.89 | 405.43 | 376.24 | 380.43 | 380,915 | -25.59(-6.30%) |
Nov 11, 2009 | 415.35 | 420.83 | 399.95 | 406.02 | 272,964 | -1.28(-0.32%) |
Nov 10, 2009 | 404.06 | 411.84 | 396.44 | 407.31 | 232,768 | +2.57(+0.63%) |
Nov 09, 2009 | 399.52 | 427.93 | 396.01 | 404.74 | 226,123 | +22.08(+5.77%) |
Nov 06, 2009 | 378.72 | 393.70 | 373.93 | 382.66 | 220,996 | -6.76(-1.74%) |
Nov 05, 2009 | 378.21 | 389.93 | 371.70 | 389.42 | 279,418 | +17.55(+4.72%) |
Nov 04, 2009 | 386.43 | 392.16 | 369.40 | 371.88 | 453,778 | -0.60(-0.16%) |
Nov 03, 2009 | 344.83 | 377.87 | 344.06 | 372.47 | 409,502 | +11.81(+3.27%) |
Nov 02, 2009 | 363.74 | 378.04 | 344.23 | 360.66 | 431,655 | +2.82(+0.79%) |
Oct 30, 2009 | 397.98 | 399.09 | 348.85 | 357.84 | 588,975 | -41.85(-10.47%) |
Oct 29, 2009 | 380.69 | 401.32 | 374.61 | 399.69 | 348,039 | +30.55(+8.28%) |
Oct 28, 2009 | 401.92 | 401.92 | 368.37 | 369.14 | 392,770 | -36.03(-8.89%) |
Oct 27, 2009 | 400.29 | 416.38 | 393.96 | 405.17 | 370,212 | +7.62(+1.92%) |
Oct 26, 2009 | 422.20 | 445.74 | 394.56 | 397.55 | 338,064 | -21.82(-5.20%) |
Oct 23, 2009 | 424.25 | 426.39 | 410.65 | 419.38 | 355,202 | -23.02(-5.20%) |
Oct 22, 2009 | 436.15 | 445.65 | 417.49 | 442.40 | 307,508 | +2.74(+0.62%) |
Oct 21, 2009 | 433.50 | 466.79 | 431.87 | 439.66 | 359,438 | -1.88(-0.43%) |
Oct 20, 2009 | 427.16 | 444.11 | 426.22 | 441.54 | 267,079 | -8.56(-1.90%) |
Oct 19, 2009 | 438.55 | 455.06 | 433.07 | 450.10 | 336,887 | +14.04(+3.22%) |
Oct 16, 2009 | 433.15 | 441.11 | 424.00 | 436.06 | 377,213 | -0.86(-0.20%) |
Oct 15, 2009 | 404.40 | 438.72 | 403.20 | 436.92 | 517,389 | +26.96(+6.58%) |
Oct 14, 2009 | 410.05 | 412.61 | 401.06 | 409.96 | 380,292 | +17.12(+4.36%) |
Oct 13, 2009 | 397.29 | 397.81 | 377.18 | 392.84 | 298,834 | -1.11(-0.28%) |
Oct 12, 2009 | 398.75 | 400.97 | 388.56 | 393.96 | 266,838 | +14.98(+3.95%) |
Oct 09, 2009 | 374.10 | 382.32 | 371.19 | 378.98 | 224,630 | +2.40(+0.64%) |
Oct 08, 2009 | 358.18 | 380.01 | 357.75 | 376.58 | 406,965 | +25.16(+7.16%) |
Oct 07, 2009 | 343.38 | 352.28 | 338.92 | 351.42 | 312,586 | +4.62(+1.33%) |
Oct 06, 2009 | 340.98 | 352.36 | 337.13 | 346.80 | 313,341 | +20.54(+6.30%) |
Oct 05, 2009 | 308.11 | 329.25 | 304.43 | 326.26 | 257,091 | +20.80(+6.81%) |
Oct 02, 2009 | 296.90 | 311.54 | 295.96 | 305.46 | 249,561 | -4.02(-1.30%) |