Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2009 | 334.56 | 334.99 | 308.88 | 309.48 | 321,554 | -25.08(-7.50%) |
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%) |