Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 197.71 | 200.82 | 193.18 | 196.47 | 459,090 | -11.31(-5.44%) |
Aug 28, 2009 | 215.26 | 215.44 | 205.01 | 207.78 | 385,699 | -2.18(-1.04%) |
Aug 27, 2009 | 208.78 | 212.02 | 196.53 | 209.96 | 520,827 | -2.47(-1.16%) |
Aug 26, 2009 | 204.66 | 213.56 | 201.42 | 212.44 | 373,690 | +3.36(+1.61%) |
Aug 25, 2009 | 220.86 | 223.62 | 206.96 | 209.08 | 654,367 | -8.95(-4.11%) |
Aug 24, 2009 | 214.67 | 222.51 | 213.91 | 218.03 | 617,714 | +8.19(+3.90%) |
Aug 21, 2009 | 200.48 | 211.49 | 200.25 | 209.84 | 534,285 | +15.84(+8.17%) |
Aug 20, 2009 | 189.64 | 196.00 | 189.23 | 194.00 | 355,622 | +4.71(+2.49%) |
Aug 19, 2009 | 173.51 | 193.47 | 173.09 | 189.29 | 599,752 | +10.13(+5.65%) |
Aug 18, 2009 | 176.57 | 181.63 | 174.62 | 179.16 | 428,901 | +3.66(+2.09%) |
Aug 17, 2009 | 179.81 | 180.75 | 172.09 | 175.50 | 447,573 | -18.27(-9.43%) |
Aug 14, 2009 | 200.78 | 201.54 | 187.58 | 193.77 | 493,079 | -7.83(-3.89%) |
Aug 13, 2009 | 201.42 | 202.31 | 192.50 | 201.60 | 601,391 | +6.12(+3.13%) |
Aug 12, 2009 | 189.00 | 201.01 | 188.58 | 195.47 | 478,201 | +5.18(+2.72%) |
Aug 11, 2009 | 196.53 | 197.00 | 188.17 | 190.29 | 532,155 | -7.83(-3.95%) |
Aug 10, 2009 | 194.83 | 201.72 | 193.18 | 198.12 | 327,921 | +1.53(+0.78%) |
Aug 07, 2009 | 203.72 | 204.31 | 193.77 | 196.59 | 546,662 | +0.18(+0.09%) |
Aug 06, 2009 | 204.37 | 204.66 | 193.00 | 196.42 | 651,979 | -4.83(-2.40%) |
Aug 05, 2009 | 207.25 | 207.46 | 198.54 | 201.25 | 611,176 | -3.59(-1.75%) |
Aug 04, 2009 | 206.02 | 211.08 | 201.89 | 204.83 | 843,483 | -3.60(-1.73%) |
Aug 03, 2009 | 205.13 | 213.20 | 203.66 | 208.43 | 890,443 | +14.67(+7.57%) |
Jul 31, 2009 | 188.47 | 197.48 | 183.58 | 193.77 | 627,989 | +2.06(+1.08%) |
Jul 30, 2009 | 189.35 | 196.24 | 184.58 | 191.71 | 866,019 | +7.36(+3.99%) |
Jul 29, 2009 | 187.88 | 188.70 | 178.10 | 184.34 | 817,479 | -12.90(-6.54%) |
Jul 28, 2009 | 194.18 | 202.25 | 186.29 | 197.24 | 912,073 | -7.48(-3.65%) |
Jul 27, 2009 | 204.43 | 209.96 | 199.42 | 204.72 | 646,605 | +0.34(+0.16%) |
Jul 24, 2009 | 194.35 | 205.37 | 193.65 | 204.38 | 910,058 | +6.55(+3.31%) |
Jul 23, 2009 | 180.87 | 199.42 | 180.75 | 197.83 | 1,009,954 | +15.73(+8.64%) |
Jul 22, 2009 | 178.04 | 187.35 | 177.39 | 182.10 | 671,421 | -4.71(-2.52%) |
Jul 21, 2009 | 185.87 | 189.35 | 177.86 | 186.82 | 813,244 | +6.01(+3.32%) |
Jul 20, 2009 | 179.57 | 183.16 | 172.56 | 180.81 | 1,105,906 | +7.83(+4.53%) |
Jul 17, 2009 | 169.09 | 175.45 | 165.20 | 172.98 | 1,065,198 | +3.00(+1.77%) |
Jul 16, 2009 | 161.08 | 172.92 | 159.43 | 169.97 | 1,143,470 | +5.30(+3.22%) |
Jul 15, 2009 | 157.01 | 165.85 | 156.13 | 164.67 | 1,447,014 | +15.55(+10.43%) |
Jul 14, 2009 | 148.65 | 150.60 | 143.65 | 149.12 | 1,194,982 | +5.83(+4.07%) |
Jul 13, 2009 | 133.93 | 143.94 | 133.34 | 143.29 | 1,280,354 | +6.24(+4.56%) |
Jul 10, 2009 | 134.40 | 138.34 | 131.75 | 137.05 | 1,150,484 | -3.65(-2.59%) |
Jul 09, 2009 | 143.71 | 146.88 | 138.40 | 140.70 | 1,379,557 | +3.42(+2.49%) |
Jul 08, 2009 | 135.99 | 142.00 | 130.04 | 137.28 | 1,675,437 | -0.59(-0.43%) |
Jul 07, 2009 | 148.42 | 148.71 | 137.05 | 137.87 | 1,702,024 | -11.37(-7.62%) |
Jul 06, 2009 | 143.76 | 149.24 | 138.40 | 149.24 | 1,073,513 | -5.36(-3.47%) |
Jul 02, 2009 | 164.67 | 165.44 | 153.72 | 154.60 | 959,882 | -18.55(-10.71%) |
Jul 01, 2009 | 178.10 | 183.93 | 172.62 | 173.15 | 876,956 | +0.77(+0.44%) |
Jun 30, 2009 | 175.98 | 181.46 | 164.67 | 172.39 | 1,066,197 | -3.18(-1.81%) |
Jun 29, 2009 | 173.98 | 179.93 | 172.15 | 175.57 | 875,675 | +6.12(+3.61%) |
Jun 26, 2009 | 171.33 | 173.74 | 167.91 | 169.44 | 855,351 | -4.00(-2.31%) |
Jun 25, 2009 | 165.73 | 175.80 | 164.91 | 173.45 | 984,580 | +9.78(+5.97%) |
Jun 24, 2009 | 165.61 | 172.45 | 161.26 | 163.67 | 922,652 | +1.35(+0.83%) |
Jun 23, 2009 | 162.14 | 166.56 | 156.19 | 162.32 | 1,325,971 | +2.71(+1.70%) |
Jun 22, 2009 | 178.10 | 178.10 | 159.49 | 159.61 | 1,205,436 | -27.33(-14.62%) |
Jun 19, 2009 | 199.66 | 199.66 | 182.58 | 186.93 | 998,210 | -5.06(-2.64%) |
Jun 18, 2009 | 192.88 | 199.30 | 188.70 | 192.00 | 676,822 | -1.47(-0.76%) |
Jun 17, 2009 | 198.18 | 201.01 | 186.52 | 193.47 | 1,061,624 | -9.25(-4.56%) |
Jun 16, 2009 | 221.56 | 223.51 | 201.78 | 202.72 | 865,462 | -13.19(-6.11%) |
Jun 15, 2009 | 221.80 | 222.33 | 208.08 | 215.91 | 962,015 | -16.90(-7.26%) |
Jun 12, 2009 | 232.81 | 232.81 | 224.12 | 232.81 | 887,505 | -7.60(-3.16%) |
Jun 11, 2009 | 227.10 | 248.72 | 226.69 | 240.41 | 1,037,912 | +14.19(+6.27%) |
Jun 10, 2009 | 230.58 | 233.64 | 216.44 | 226.22 | 1,012,613 | +5.36(+2.43%) |
Jun 09, 2009 | 221.98 | 226.28 | 214.97 | 220.86 | 763,628 | +4.59(+2.12%) |
Jun 08, 2009 | 212.85 | 220.86 | 204.19 | 216.26 | 819,437 | -0.53(-0.24%) |
Jun 05, 2009 | 228.16 | 228.46 | 208.90 | 216.79 | 884,849 | -4.12(-1.87%) |
Jun 04, 2009 | 217.79 | 223.04 | 210.55 | 220.92 | 846,950 | +13.25(+6.38%) |
Jun 03, 2009 | 223.69 | 223.74 | 199.42 | 207.66 | 803,630 | -25.03(-10.76%) |
Jun 02, 2009 | 226.81 | 235.82 | 226.10 | 232.70 | 686,245 | -0.24(-0.10%) |