Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 137.10 | 135.40 | 135.40 | 135.40 | 795,400 | -1.39(-1.02%) |
Dec 30, 2009 | 134.64 | 136.91 | 134.07 | 136.79 | 994,782 | +1.25(+0.92%) |
Dec 29, 2009 | 135.50 | 136.45 | 134.41 | 135.54 | 870,342 | +0.71(+0.53%) |
Dec 28, 2009 | 134.78 | 135.43 | 133.50 | 134.83 | 849,749 | +1.03(+0.77%) |
Dec 24, 2009 | 132.80 | 134.32 | 132.19 | 133.80 | 583,694 | +1.22(+0.92%) |
Dec 23, 2009 | 135.20 | 136.39 | 132.00 | 132.58 | 1,967,368 | -2.92(-2.15%) |
Dec 22, 2009 | 137.10 | 138.70 | 134.66 | 135.50 | 1,640,289 | -1.49(-1.09%) |
Dec 21, 2009 | 135.74 | 138.30 | 133.73 | 136.99 | 1,944,959 | +1.32(+0.97%) |
Dec 18, 2009 | 135.64 | 136.56 | 133.25 | 135.67 | 2,671,741 | -0.06(-0.04%) |
Dec 17, 2009 | 137.41 | 138.80 | 133.37 | 135.73 | 3,769,530 | -1.01(-0.74%) |
Dec 16, 2009 | 139.70 | 141.50 | 136.51 | 136.74 | 3,793,866 | -2.25(-1.62%) |
Dec 15, 2009 | 137.98 | 142.66 | 137.54 | 138.99 | 3,215,808 | +0.34(+0.25%) |
Dec 14, 2009 | 137.97 | 139.98 | 134.11 | 138.65 | 3,491,039 | +5.55(+4.17%) |
Dec 11, 2009 | 134.65 | 135.46 | 132.65 | 133.10 | 1,610,365 | +0.16(+0.12%) |
Dec 10, 2009 | 135.00 | 135.88 | 132.55 | 132.94 | 1,750,552 | -2.42(-1.79%) |
Dec 09, 2009 | 132.79 | 136.20 | 131.52 | 135.36 | 2,169,625 | +1.82(+1.36%) |
Dec 08, 2009 | 134.22 | 137.30 | 133.51 | 133.54 | 2,330,587 | -1.64(-1.21%) |
Dec 07, 2009 | 131.20 | 135.94 | 130.69 | 135.18 | 3,331,359 | +5.56(+4.29%) |
Dec 04, 2009 | 131.69 | 133.44 | 126.30 | 129.62 | 3,730,360 | +1.50(+1.17%) |
Dec 03, 2009 | 122.95 | 130.27 | 122.19 | 128.12 | 5,305,187 | +6.41(+5.27%) |
Dec 02, 2009 | 122.50 | 123.15 | 121.16 | 121.71 | 1,103,757 | -0.31(-0.25%) |
Dec 01, 2009 | 121.09 | 123.86 | 119.11 | 122.02 | 2,124,919 | +2.91(+2.44%) |
Nov 30, 2009 | 120.79 | 121.99 | 118.06 | 119.11 | 1,599,443 | -1.19(-0.99%) |
Nov 27, 2009 | 117.12 | 121.74 | 116.51 | 120.30 | 1,081,345 | -0.67(-0.55%) |
Nov 25, 2009 | 120.49 | 121.38 | 118.54 | 120.97 | 1,245,511 | +1.72(+1.44%) |
Nov 24, 2009 | 121.10 | 121.42 | 118.35 | 119.25 | 1,474,268 | -2.17(-1.79%) |
Nov 23, 2009 | 123.65 | 124.93 | 120.80 | 121.42 | 1,593,564 | +0.24(+0.20%) |
Nov 20, 2009 | 119.14 | 121.79 | 118.90 | 121.18 | 1,655,963 | +0.05(+0.04%) |
Nov 19, 2009 | 124.00 | 124.00 | 120.05 | 121.13 | 2,047,392 | -3.54(-2.84%) |
Nov 18, 2009 | 127.19 | 127.99 | 123.10 | 124.67 | 2,839,534 | +0.68(+0.55%) |
Nov 17, 2009 | 125.87 | 127.54 | 123.44 | 123.99 | 2,349,578 | +0.58(+0.47%) |
Nov 16, 2009 | 120.03 | 125.22 | 120.02 | 123.41 | 3,155,104 | +5.11(+4.32%) |
Nov 13, 2009 | 116.40 | 119.54 | 115.78 | 118.30 | 2,860,792 | +2.93(+2.54%) |
Nov 12, 2009 | 118.56 | 118.75 | 115.09 | 115.37 | 3,761,093 | -4.48(-3.74%) |
Nov 11, 2009 | 121.89 | 122.00 | 118.23 | 119.85 | 2,032,882 | -0.05(-0.04%) |
Nov 10, 2009 | 119.28 | 123.85 | 119.00 | 119.90 | 2,281,872 | +0.40(+0.33%) |
Nov 09, 2009 | 120.50 | 120.50 | 117.75 | 119.50 | 2,788,991 | +1.57(+1.33%) |
Nov 06, 2009 | 120.00 | 120.37 | 117.14 | 117.93 | 2,949,877 | -2.83(-2.34%) |
Nov 05, 2009 | 122.55 | 123.70 | 119.60 | 120.76 | 2,836,889 | -0.83(-0.68%) |
Nov 04, 2009 | 126.09 | 127.10 | 121.00 | 121.59 | 2,745,415 | -2.92(-2.35%) |
Nov 03, 2009 | 120.50 | 125.26 | 120.09 | 124.51 | 2,608,585 | +2.81(+2.31%) |
Nov 02, 2009 | 121.24 | 123.99 | 120.00 | 121.70 | 3,001,557 | -0.23(-0.19%) |
Oct 30, 2009 | 129.44 | 130.03 | 121.32 | 121.93 | 5,592,094 | -4.54(-3.59%) |
Oct 29, 2009 | 127.66 | 129.23 | 122.75 | 126.47 | 12,498,705 | -25.11(-16.57%) |
Oct 28, 2009 | 148.91 | 154.37 | 148.80 | 151.58 | 5,299,879 | +1.36(+0.91%) |
Oct 27, 2009 | 153.94 | 156.00 | 148.45 | 150.22 | 2,099,534 | -4.65(-3.00%) |
Oct 26, 2009 | 155.20 | 158.14 | 153.06 | 154.87 | 2,549,414 | +2.48(+1.63%) |
Oct 23, 2009 | 152.93 | 154.92 | 151.72 | 152.39 | 1,974,834 | -3.69(-2.36%) |
Oct 22, 2009 | 150.60 | 156.87 | 150.54 | 156.08 | 2,313,493 | +2.14(+1.39%) |
Oct 21, 2009 | 154.19 | 157.00 | 153.64 | 153.94 | 1,909,121 | -1.08(-0.70%) |
Oct 20, 2009 | 152.42 | 156.00 | 151.57 | 155.02 | 2,849,599 | +2.83(+1.86%) |
Oct 19, 2009 | 147.25 | 152.70 | 145.50 | 152.19 | 3,608,033 | +4.65(+3.15%) |
Oct 16, 2009 | 150.90 | 151.68 | 147.17 | 147.54 | 4,177,282 | -5.22(-3.42%) |
Oct 15, 2009 | 154.00 | 156.09 | 149.60 | 152.76 | 13,439,421 | -1.56(-1.01%) |
Oct 14, 2009 | 155.89 | 157.45 | 146.92 | 154.32 | 6,983,174 | +0.00(+0.00%) |
Oct 13, 2009 | 158.25 | 158.98 | 154.32 | 154.32 | 2,838,741 | -5.68(-3.55%) |
Oct 12, 2009 | 159.09 | 162.20 | 156.67 | 160.00 | 2,633,364 | +3.31(+2.11%) |
Oct 09, 2009 | 155.52 | 157.28 | 154.35 | 156.69 | 1,744,271 | -0.04(-0.03%) |
Oct 08, 2009 | 155.26 | 158.00 | 155.09 | 156.73 | 2,581,939 | +1.89(+1.22%) |
Oct 07, 2009 | 150.58 | 155.00 | 150.50 | 154.84 | 2,104,304 | +4.19(+2.78%) |
Oct 06, 2009 | 149.84 | 154.04 | 149.00 | 150.65 | 2,346,385 | +2.07(+1.39%) |
Oct 05, 2009 | 151.01 | 152.30 | 148.43 | 148.58 | 2,248,676 | -1.42(-0.95%) |
Oct 02, 2009 | 148.02 | 154.43 | 147.50 | 150.00 | 4,434,178 | +6.24(+4.34%) |