Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2009 | 295.92 | 300.72 | 294.24 | 299.44 | 1,496,383 | +8.24(+2.83%) |
May 29, 2009 | 290.48 | 291.36 | 285.52 | 291.20 | 2,065,526 | +8.48(+3.00%) |
May 28, 2009 | 279.76 | 286.64 | 278.80 | 282.72 | 2,200,735 | +6.06(+2.19%) |
May 27, 2009 | 276.72 | 279.52 | 272.72 | 276.66 | 1,532,293 | +3.78(+1.38%) |
May 26, 2009 | 262.08 | 273.60 | 261.60 | 272.88 | 1,491,594 | +3.28(+1.22%) |
May 22, 2009 | 267.84 | 270.32 | 264.96 | 269.60 | 997,162 | +2.56(+0.96%) |
May 21, 2009 | 265.36 | 269.31 | 262.48 | 267.04 | 1,254,556 | -3.92(-1.45%) |
May 20, 2009 | 262.56 | 272.64 | 267.76 | 270.96 | 1,959,938 | +8.64(+3.29%) |
May 19, 2009 | 262.56 | 264.56 | 258.08 | 262.32 | 1,252,015 | +0.64(+0.24%) |
May 18, 2009 | 256.96 | 262.40 | 256.00 | 261.68 | 1,515,819 | +11.28(+4.50%) |
May 15, 2009 | 256.00 | 259.36 | 248.64 | 250.40 | 1,690,761 | -8.80(-3.40%) |
May 14, 2009 | 255.84 | 262.08 | 253.92 | 259.20 | 1,510,956 | +1.68(+0.65%) |
May 13, 2009 | 260.56 | 265.36 | 255.52 | 257.52 | 2,324,455 | -3.52(-1.35%) |
May 12, 2009 | 263.28 | 263.68 | 258.40 | 261.04 | 1,361,800 | +2.72(+1.05%) |
May 11, 2009 | 257.84 | 260.80 | 255.60 | 258.32 | 1,330,057 | -1.60(-0.62%) |
May 08, 2009 | 258.16 | 261.92 | 255.52 | 259.92 | 1,516,270 | +8.08(+3.21%) |
May 07, 2009 | 260.56 | 261.44 | 248.48 | 251.84 | 2,094,434 | +0.40(+0.16%) |
May 06, 2009 | 247.92 | 252.40 | 245.84 | 251.44 | 2,057,849 | +10.24(+4.25%) |
May 05, 2009 | 243.12 | 244.48 | 239.92 | 241.20 | 1,295,270 | -3.28(-1.34%) |
May 04, 2009 | 239.68 | 244.64 | 239.44 | 244.48 | 1,743,414 | +7.52(+3.17%) |