Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 276.96 | 290.80 | 272.56 | 289.52 | 3,106,485 | +15.04(+5.48%) |
Sep 29, 2009 | 273.44 | 276.88 | 271.20 | 274.48 | 1,590,024 | -2.48(-0.90%) |
Sep 28, 2009 | 272.00 | 278.00 | 271.67 | 276.96 | 1,678,466 | +4.96(+1.82%) |
Sep 25, 2009 | 271.36 | 275.36 | 269.52 | 272.00 | 2,067,590 | +0.24(+0.09%) |
Sep 24, 2009 | 279.36 | 279.84 | 270.00 | 271.76 | 3,000,745 | -9.28(-3.30%) |
Sep 23, 2009 | 294.40 | 294.48 | 280.80 | 281.04 | 2,954,320 | -14.80(-5.00%) |
Sep 22, 2009 | 294.72 | 296.32 | 292.00 | 295.84 | 1,016,666 | +9.04(+3.15%) |
Sep 21, 2009 | 288.80 | 289.44 | 285.04 | 286.80 | 1,651,235 | -10.16(-3.42%) |
Sep 18, 2009 | 300.00 | 300.56 | 296.32 | 296.96 | 889,418 | -2.96(-0.99%) |
Sep 17, 2009 | 298.08 | 302.72 | 297.92 | 299.92 | 1,142,615 | +7.62(+2.61%) |
Sep 16, 2009 | 293.92 | 300.00 | 291.76 | 292.30 | 1,480,128 | -1.30(-0.44%) |
Sep 15, 2009 | 287.84 | 294.40 | 283.92 | 293.60 | 1,596,176 | +7.92(+2.77%) |
Sep 14, 2009 | 284.64 | 287.92 | 284.00 | 285.68 | 1,091,011 | -0.88(-0.31%) |
Sep 11, 2009 | 300.48 | 300.88 | 285.04 | 286.56 | 1,857,563 | -12.40(-4.15%) |
Sep 10, 2009 | 295.04 | 299.76 | 293.28 | 298.96 | 1,074,473 | +3.44(+1.16%) |
Sep 09, 2009 | 296.16 | 300.24 | 294.08 | 295.52 | 989,549 | +0.00(+0.00%) |
Sep 08, 2009 | 291.76 | 297.28 | 288.96 | 295.52 | 1,488,785 | +14.48(+5.15%) |
Sep 04, 2009 | 279.92 | 283.36 | 278.56 | 281.04 | 1,028,233 | -1.52(-0.54%) |
Sep 03, 2009 | 283.84 | 285.20 | 280.32 | 282.56 | 873,292 | +1.12(+0.40%) |
Sep 02, 2009 | 280.32 | 284.56 | 277.76 | 281.44 | 1,482,119 | -0.72(-0.26%) |
Sep 01, 2009 | 289.84 | 295.60 | 281.76 | 282.16 | 1,587,785 | -6.24(-2.16%) |
Aug 31, 2009 | 292.56 | 293.04 | 286.40 | 288.40 | 1,426,978 | -12.88(-4.28%) |
Aug 28, 2009 | 303.36 | 304.40 | 297.28 | 301.28 | 1,279,076 | -0.48(-0.16%) |
Aug 27, 2009 | 292.56 | 301.76 | 289.28 | 301.76 | 1,371,204 | +6.16(+2.08%) |
Aug 26, 2009 | 294.08 | 297.12 | 292.56 | 295.60 | 1,555,282 | -1.76(-0.59%) |
Aug 25, 2009 | 307.76 | 310.40 | 294.48 | 297.36 | 1,741,349 | -9.04(-2.95%) |
Aug 24, 2009 | 308.48 | 309.92 | 306.16 | 306.40 | 1,182,478 | +0.56(+0.18%) |
Aug 21, 2009 | 301.36 | 309.45 | 303.12 | 305.84 | 1,569,814 | +4.48(+1.49%) |
Aug 20, 2009 | 303.76 | 305.60 | 300.40 | 301.36 | 1,576,075 | -3.60(-1.18%) |
Aug 19, 2009 | 290.64 | 307.76 | 290.40 | 304.96 | 2,254,130 | +10.08(+3.42%) |
Aug 18, 2009 | 282.80 | 296.32 | 282.64 | 294.88 | 1,595,271 | +14.16(+5.04%) |
Aug 17, 2009 | 282.48 | 285.20 | 279.28 | 280.72 | 1,360,158 | -7.52(-2.61%) |
Aug 14, 2009 | 300.88 | 300.96 | 286.88 | 288.24 | 1,619,220 | -14.16(-4.68%) |
Aug 13, 2009 | 301.44 | 303.92 | 297.68 | 302.40 | 1,171,225 | +3.60(+1.20%) |
Aug 12, 2009 | 295.76 | 301.20 | 295.68 | 298.80 | 1,324,129 | +3.92(+1.33%) |
Aug 11, 2009 | 297.92 | 298.80 | 292.80 | 294.88 | 1,230,140 | -6.80(-2.25%) |
Aug 10, 2009 | 303.20 | 304.48 | 299.20 | 301.68 | 854,460 | +0.48(+0.16%) |
Aug 07, 2009 | 305.20 | 307.53 | 299.60 | 301.20 | 1,300,093 | -4.96(-1.62%) |
Aug 06, 2009 | 304.48 | 307.49 | 298.56 | 306.16 | 1,676,240 | +0.56(+0.18%) |
Aug 05, 2009 | 303.84 | 306.88 | 296.64 | 305.60 | 1,592,231 | +2.23(+0.74%) |
Aug 04, 2009 | 301.76 | 306.00 | 300.08 | 303.37 | 942,921 | +0.25(+0.08%) |
Aug 03, 2009 | 303.44 | 307.12 | 302.32 | 303.12 | 1,858,728 | +8.64(+2.93%) |
Jul 31, 2009 | 281.12 | 296.72 | 280.64 | 294.48 | 1,827,656 | +10.48(+3.69%) |
Jul 30, 2009 | 274.88 | 286.32 | 272.48 | 284.00 | 2,175,320 | +16.24(+6.07%) |
Jul 29, 2009 | 279.36 | 279.84 | 266.88 | 267.76 | 2,299,609 | -18.32(-6.40%) |
Jul 28, 2009 | 284.96 | 288.48 | 282.96 | 286.08 | 1,148,622 | -4.40(-1.51%) |
Jul 27, 2009 | 288.72 | 291.84 | 287.68 | 290.48 | 1,227,308 | +0.71(+0.25%) |
Jul 24, 2009 | 285.52 | 290.16 | 283.52 | 289.77 | 1,003,198 | +3.45(+1.20%) |
Jul 23, 2009 | 274.64 | 287.20 | 274.40 | 286.32 | 1,547,543 | +7.84(+2.82%) |
Jul 22, 2009 | 272.08 | 279.84 | 271.44 | 278.48 | 1,537,747 | -1.04(-0.37%) |
Jul 21, 2009 | 282.48 | 283.04 | 275.12 | 279.52 | 1,322,147 | +0.88(+0.32%) |
Jul 20, 2009 | 277.76 | 279.44 | 273.76 | 278.64 | 1,111,261 | +4.72(+1.72%) |
Jul 17, 2009 | 270.72 | 276.72 | 270.64 | 273.92 | 1,513,476 | +5.44(+2.03%) |
Jul 16, 2009 | 263.12 | 269.12 | 262.72 | 268.48 | 1,393,287 | +0.72(+0.27%) |
Jul 15, 2009 | 263.20 | 268.48 | 260.56 | 267.76 | 2,488,117 | +10.88(+4.24%) |
Jul 14, 2009 | 262.88 | 263.53 | 255.52 | 256.88 | 1,576,964 | -2.08(-0.80%) |
Jul 13, 2009 | 255.20 | 259.36 | 253.28 | 258.96 | 1,976,944 | -0.06(-0.02%) |
Jul 10, 2009 | 257.12 | 260.48 | 254.88 | 259.02 | 1,406,135 | -3.14(-1.20%) |
Jul 09, 2009 | 262.96 | 263.60 | 256.80 | 262.16 | 2,244,104 | +1.60(+0.61%) |
Jul 08, 2009 | 269.04 | 269.20 | 260.00 | 260.56 | 2,131,743 | -9.92(-3.67%) |
Jul 07, 2009 | 276.08 | 277.20 | 269.92 | 270.48 | 1,918,951 | -7.20(-2.59%) |
Jul 06, 2009 | 277.28 | 280.48 | 275.68 | 277.68 | 1,805,425 | -10.72(-3.72%) |
Jul 02, 2009 | 290.16 | 290.80 | 287.92 | 288.40 | 1,575,585 | -11.28(-3.76%) |