Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2009 | 309.60 | 310.96 | 296.64 | 299.68 | 2,026,787 | -3.76(-1.24%) |
Jun 30, 2009 | 308.00 | 310.24 | 298.40 | 303.44 | 1,678,530 | -5.92(-1.91%) |
Jun 29, 2009 | 304.56 | 311.28 | 304.56 | 309.36 | 1,562,294 | +9.28(+3.09%) |
Jun 26, 2009 | 303.20 | 303.68 | 298.00 | 300.08 | 1,047,233 | -4.32(-1.42%) |
Jun 25, 2009 | 300.56 | 306.88 | 299.92 | 304.40 | 1,575,742 | +7.68(+2.59%) |
Jun 24, 2009 | 298.16 | 302.40 | 295.92 | 296.72 | 1,691,590 | -2.56(-0.86%) |
Jun 23, 2009 | 293.36 | 301.52 | 289.60 | 299.28 | 1,806,141 | +9.28(+3.20%) |
Jun 22, 2009 | 296.00 | 296.08 | 288.64 | 290.00 | 1,807,186 | -13.76(-4.53%) |
Jun 19, 2009 | 312.56 | 314.16 | 300.48 | 303.76 | 1,959,120 | -7.04(-2.27%) |
Jun 18, 2009 | 308.24 | 312.96 | 306.64 | 310.80 | 1,278,421 | +1.20(+0.39%) |
Jun 17, 2009 | 305.60 | 310.96 | 301.76 | 309.60 | 2,095,183 | +1.52(+0.49%) |
Jun 16, 2009 | 315.52 | 316.08 | 305.28 | 308.08 | 1,516,526 | -0.08(-0.03%) |
Jun 15, 2009 | 312.24 | 312.32 | 304.40 | 308.16 | 2,094,254 | -7.28(-2.31%) |
Jun 12, 2009 | 313.60 | 317.04 | 312.56 | 315.44 | 1,580,784 | -2.00(-0.63%) |
Jun 11, 2009 | 315.44 | 320.00 | 314.48 | 317.44 | 1,517,432 | +5.68(+1.82%) |
Jun 10, 2009 | 310.48 | 313.68 | 308.48 | 311.76 | 1,708,345 | +6.24(+2.04%) |
Jun 09, 2009 | 304.56 | 306.88 | 301.44 | 305.52 | 903,341 | +5.20(+1.73%) |
Jun 08, 2009 | 300.56 | 301.76 | 296.80 | 300.32 | 1,266,465 | +1.12(+0.37%) |
Jun 05, 2009 | 301.60 | 304.16 | 295.84 | 299.20 | 1,525,554 | -2.32(-0.77%) |
Jun 04, 2009 | 297.44 | 304.80 | 295.60 | 301.52 | 1,820,186 | +11.52(+3.97%) |
Jun 03, 2009 | 297.04 | 298.08 | 284.48 | 290.00 | 2,582,405 | -10.88(-3.62%) |
Jun 02, 2009 | 297.04 | 302.32 | 295.60 | 300.88 | 1,397,778 | +1.44(+0.48%) |