Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 155.00 | 158.94 | 153.14 | 154.39 | 9,400,618 | -19.16(-11.04%) |
Jul 30, 2009 | 174.83 | 175.88 | 171.11 | 173.55 | 6,244,978 | +5.56(+3.31%) |
Jul 29, 2009 | 166.00 | 171.70 | 163.50 | 167.99 | 3,121,932 | +0.09(+0.05%) |
Jul 28, 2009 | 168.25 | 170.61 | 163.80 | 167.90 | 2,558,100 | -3.60(-2.10%) |
Jul 27, 2009 | 175.78 | 176.05 | 170.35 | 171.50 | 2,946,122 | +2.07(+1.22%) |
Jul 24, 2009 | 164.69 | 173.10 | 162.76 | 169.43 | 4,788,512 | +11.65(+7.38%) |
Jul 23, 2009 | 154.63 | 159.90 | 152.73 | 157.78 | 3,093,927 | +6.42(+4.24%) |
Jul 22, 2009 | 153.49 | 153.49 | 149.55 | 151.36 | 2,912,041 | -4.04(-2.60%) |
Jul 21, 2009 | 150.41 | 157.83 | 150.00 | 155.40 | 4,281,985 | +8.76(+5.97%) |
Jul 20, 2009 | 145.80 | 149.47 | 145.50 | 146.64 | 1,996,573 | +2.09(+1.45%) |
Jul 17, 2009 | 145.05 | 147.44 | 143.00 | 144.55 | 2,676,026 | -0.63(-0.43%) |
Jul 16, 2009 | 148.40 | 150.47 | 144.73 | 145.18 | 2,945,473 | -3.43(-2.31%) |
Jul 15, 2009 | 143.00 | 150.30 | 142.13 | 148.61 | 3,576,645 | +7.07(+5.00%) |
Jul 14, 2009 | 142.76 | 145.01 | 140.09 | 141.54 | 2,949,292 | -4.25(-2.92%) |
Jul 13, 2009 | 143.59 | 145.96 | 139.90 | 145.79 | 2,641,631 | +2.69(+1.88%) |
Jul 10, 2009 | 147.00 | 147.69 | 142.78 | 143.10 | 2,012,538 | -3.01(-2.06%) |
Jul 09, 2009 | 150.70 | 151.86 | 145.55 | 146.11 | 3,542,800 | -3.47(-2.32%) |
Jul 08, 2009 | 146.76 | 150.44 | 143.36 | 149.58 | 3,726,998 | +4.84(+3.34%) |
Jul 07, 2009 | 149.98 | 152.26 | 144.67 | 144.74 | 3,085,168 | -4.86(-3.25%) |
Jul 06, 2009 | 152.04 | 152.64 | 145.20 | 149.60 | 3,955,756 | -4.60(-2.98%) |
Jul 02, 2009 | 151.90 | 157.99 | 151.40 | 154.20 | 3,340,531 | -1.09(-0.70%) |
Jul 01, 2009 | 163.81 | 164.11 | 154.55 | 155.29 | 4,672,446 | -6.91(-4.26%) |
Jun 30, 2009 | 159.00 | 162.50 | 155.73 | 162.20 | 3,472,622 | +5.00(+3.18%) |
Jun 29, 2009 | 162.74 | 164.50 | 156.85 | 157.20 | 2,947,502 | -3.52(-2.19%) |
Jun 26, 2009 | 158.33 | 163.66 | 156.80 | 160.72 | 3,526,690 | +1.24(+0.78%) |
Jun 25, 2009 | 162.67 | 168.80 | 158.15 | 159.48 | 6,656,368 | -11.71(-6.84%) |
Jun 24, 2009 | 166.44 | 174.69 | 164.25 | 171.19 | 4,981,164 | +6.77(+4.12%) |
Jun 23, 2009 | 164.23 | 166.98 | 158.77 | 164.42 | 3,562,455 | +2.12(+1.31%) |
Jun 22, 2009 | 170.80 | 171.78 | 161.88 | 162.30 | 3,311,970 | -11.16(-6.43%) |
Jun 19, 2009 | 173.32 | 175.71 | 171.69 | 173.46 | 2,467,017 | +3.21(+1.89%) |
Jun 18, 2009 | 169.71 | 172.42 | 165.62 | 170.25 | 2,237,153 | +1.94(+1.15%) |
Jun 17, 2009 | 171.48 | 174.78 | 164.45 | 168.31 | 3,422,904 | -3.73(-2.17%) |
Jun 16, 2009 | 180.41 | 182.75 | 171.51 | 172.04 | 3,102,741 | -6.94(-3.88%) |
Jun 15, 2009 | 180.25 | 182.00 | 177.51 | 178.98 | 1,868,314 | -4.82(-2.62%) |
Jun 12, 2009 | 182.95 | 184.73 | 180.50 | 183.80 | 1,900,838 | -0.30(-0.16%) |
Jun 11, 2009 | 186.71 | 187.50 | 183.50 | 184.10 | 2,337,933 | -2.65(-1.42%) |
Jun 10, 2009 | 184.41 | 186.85 | 180.16 | 186.75 | 3,440,458 | +3.87(+2.12%) |
Jun 09, 2009 | 185.00 | 185.72 | 182.40 | 182.88 | 2,519,714 | -1.09(-0.59%) |
Jun 08, 2009 | 177.18 | 185.30 | 173.58 | 183.97 | 3,124,779 | +1.87(+1.03%) |
Jun 05, 2009 | 187.00 | 187.28 | 179.50 | 182.10 | 2,345,495 | -2.15(-1.17%) |
Jun 04, 2009 | 179.85 | 185.10 | 178.25 | 184.25 | 2,820,378 | +5.74(+3.22%) |
Jun 03, 2009 | 182.50 | 183.48 | 175.00 | 178.51 | 3,124,666 | -5.99(-3.25%) |
Jun 02, 2009 | 187.61 | 188.80 | 183.21 | 184.50 | 2,686,420 | -4.56(-2.41%) |
Jun 01, 2009 | 194.48 | 196.25 | 185.00 | 189.06 | 3,595,978 | -1.23(-0.65%) |
May 29, 2009 | 186.00 | 191.75 | 184.50 | 190.29 | 2,962,075 | +6.54(+3.56%) |
May 28, 2009 | 184.00 | 186.00 | 179.99 | 183.75 | 2,838,173 | +3.06(+1.69%) |
May 27, 2009 | 180.49 | 186.25 | 177.67 | 180.69 | 3,722,980 | +1.18(+0.66%) |
May 26, 2009 | 182.18 | 185.75 | 176.26 | 179.51 | 6,118,043 | -12.21(-6.37%) |
May 22, 2009 | 196.00 | 196.86 | 191.47 | 191.72 | 1,971,008 | -1.48(-0.77%) |
May 21, 2009 | 198.01 | 199.98 | 190.77 | 193.20 | 2,838,096 | -9.20(-4.55%) |
May 20, 2009 | 193.85 | 205.43 | 193.01 | 202.40 | 6,070,439 | +12.70(+6.69%) |
May 19, 2009 | 183.28 | 194.29 | 181.75 | 189.70 | 3,592,916 | +4.80(+2.60%) |
May 18, 2009 | 178.99 | 184.98 | 176.87 | 184.90 | 2,505,071 | +7.47(+4.21%) |
May 15, 2009 | 181.60 | 183.63 | 176.84 | 177.43 | 2,187,239 | -3.00(-1.66%) |
May 14, 2009 | 179.37 | 184.63 | 177.65 | 180.43 | 2,833,383 | +0.93(+0.52%) |
May 13, 2009 | 186.61 | 187.05 | 177.50 | 179.50 | 3,530,859 | -11.15(-5.85%) |
May 12, 2009 | 195.25 | 197.25 | 188.78 | 190.65 | 2,380,792 | -2.98(-1.54%) |
May 11, 2009 | 188.09 | 196.48 | 185.39 | 193.63 | 3,174,825 | +2.58(+1.35%) |
May 08, 2009 | 198.49 | 199.00 | 187.00 | 191.05 | 2,668,107 | -4.00(-2.05%) |
May 07, 2009 | 205.90 | 207.51 | 190.50 | 195.05 | 3,830,420 | -4.04(-2.03%) |
May 06, 2009 | 194.70 | 200.47 | 194.13 | 199.09 | 3,379,318 | +6.88(+3.58%) |
May 05, 2009 | 192.69 | 195.66 | 188.83 | 192.21 | 2,871,704 | -1.43(-0.74%) |
May 04, 2009 | 192.92 | 195.18 | 179.09 | 193.64 | 4,763,565 | +12.75(+7.05%) |