Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 449.98 | 452.70 | 442.43 | 443.05 | 2,860,323 | -2.59(-0.58%) |
Jul 30, 2009 | 442.61 | 451.47 | 442.61 | 445.64 | 3,198,547 | +9.40(+2.15%) |
Jul 29, 2009 | 437.23 | 437.80 | 431.88 | 436.24 | 1,986,916 | -3.61(-0.82%) |
Jul 28, 2009 | 441.00 | 442.81 | 436.10 | 439.85 | 2,533,614 | -4.95(-1.11%) |
Jul 27, 2009 | 446.10 | 446.75 | 437.61 | 444.80 | 2,504,339 | -1.92(-0.43%) |
Jul 24, 2009 | 435.81 | 450.49 | 435.00 | 446.72 | 3,629,454 | +9.38(+2.14%) |
Jul 23, 2009 | 428.68 | 441.21 | 425.50 | 437.34 | 3,478,193 | +9.65(+2.26%) |
Jul 22, 2009 | 428.00 | 430.20 | 423.50 | 427.69 | 2,586,661 | -0.21(-0.05%) |
Jul 21, 2009 | 430.94 | 431.90 | 425.72 | 427.90 | 2,968,151 | -2.27(-0.53%) |
Jul 20, 2009 | 429.88 | 432.85 | 426.25 | 430.17 | 3,153,432 | -0.08(-0.02%) |
Jul 17, 2009 | 433.00 | 435.48 | 426.70 | 430.25 | 6,854,734 | -12.35(-2.79%) |
Jul 16, 2009 | 436.68 | 445.75 | 434.10 | 442.60 | 6,524,361 | +4.43(+1.01%) |
Jul 15, 2009 | 429.66 | 438.68 | 428.49 | 438.17 | 3,776,537 | +13.48(+3.17%) |
Jul 14, 2009 | 423.71 | 426.73 | 420.87 | 424.69 | 2,895,462 | +0.39(+0.09%) |
Jul 13, 2009 | 418.35 | 424.52 | 415.18 | 424.30 | 4,045,641 | +9.90(+2.39%) |
Jul 10, 2009 | 409.57 | 417.37 | 408.70 | 414.40 | 2,929,559 | +4.01(+0.98%) |
Jul 09, 2009 | 406.12 | 414.45 | 405.80 | 410.39 | 3,275,516 | +7.90(+1.96%) |
Jul 08, 2009 | 400.00 | 406.00 | 398.06 | 402.49 | 3,441,144 | +5.86(+1.48%) |
Jul 07, 2009 | 408.24 | 409.19 | 395.98 | 396.63 | 3,259,203 | -12.98(-3.17%) |
Jul 06, 2009 | 406.50 | 410.64 | 401.66 | 409.61 | 2,262,557 | +1.12(+0.27%) |
Jul 02, 2009 | 415.41 | 415.41 | 406.81 | 408.49 | 2,517,630 | -10.50(-2.51%) |
Jul 01, 2009 | 424.20 | 426.40 | 418.15 | 418.99 | 2,310,768 | -2.60(-0.62%) |
Jun 30, 2009 | 424.00 | 427.21 | 418.22 | 421.59 | 2,593,823 | -2.55(-0.60%) |
Jun 29, 2009 | 426.00 | 427.80 | 422.24 | 424.14 | 2,169,278 | -1.18(-0.28%) |
Jun 26, 2009 | 413.68 | 428.23 | 413.11 | 425.32 | 3,257,482 | +9.55(+2.30%) |
Jun 25, 2009 | 414.42 | 415.90 | 406.51 | 415.77 | 3,044,025 | +6.48(+1.58%) |
Jun 24, 2009 | 408.74 | 412.23 | 406.56 | 409.29 | 2,457,792 | +3.61(+0.89%) |
Jun 23, 2009 | 406.65 | 408.99 | 402.55 | 405.68 | 2,899,510 | -1.67(-0.41%) |
Jun 22, 2009 | 416.95 | 417.49 | 401.89 | 407.35 | 4,124,360 | -12.74(-3.03%) |
Jun 19, 2009 | 418.21 | 420.46 | 414.58 | 420.09 | 4,261,008 | +6.03(+1.46%) |
Jun 18, 2009 | 415.68 | 418.69 | 413.00 | 414.06 | 3,085,123 | -1.10(-0.26%) |
Jun 17, 2009 | 416.19 | 419.72 | 411.56 | 415.16 | 3,490,231 | -0.84(-0.20%) |
Jun 16, 2009 | 419.31 | 421.09 | 415.42 | 416.00 | 3,049,654 | -0.77(-0.18%) |
Jun 15, 2009 | 421.50 | 421.50 | 414.00 | 416.77 | 3,736,830 | -8.07(-1.90%) |
Jun 12, 2009 | 426.86 | 427.70 | 421.21 | 424.84 | 2,918,429 | -4.16(-0.97%) |
Jun 11, 2009 | 431.77 | 433.73 | 428.37 | 429.00 | 2,865,110 | -3.60(-0.83%) |
Jun 10, 2009 | 436.23 | 437.89 | 426.67 | 432.60 | 3,358,770 | -3.02(-0.69%) |
Jun 09, 2009 | 438.58 | 440.50 | 431.76 | 435.62 | 3,254,861 | -3.15(-0.72%) |
Jun 08, 2009 | 435.41 | 440.92 | 434.12 | 438.77 | 3,098,631 | -5.55(-1.25%) |
Jun 05, 2009 | 445.07 | 447.34 | 439.46 | 444.32 | 3,681,002 | +4.04(+0.92%) |
Jun 04, 2009 | 435.30 | 441.24 | 434.50 | 440.28 | 3,638,007 | +8.63(+2.00%) |
Jun 03, 2009 | 426.00 | 432.46 | 424.00 | 431.65 | 3,532,793 | +3.25(+0.76%) |
Jun 02, 2009 | 426.25 | 429.96 | 423.40 | 428.40 | 2,623,245 | +1.84(+0.43%) |
Jun 01, 2009 | 418.73 | 429.60 | 418.53 | 426.56 | 3,321,856 | +9.33(+2.24%) |
May 29, 2009 | 412.11 | 417.23 | 410.70 | 417.23 | 2,649,405 | +6.83(+1.66%) |
May 28, 2009 | 408.68 | 411.62 | 404.61 | 410.40 | 2,668,693 | +4.84(+1.19%) |
May 27, 2009 | 405.64 | 411.86 | 404.81 | 405.56 | 3,034,275 | +1.20(+0.30%) |
May 26, 2009 | 391.95 | 405.00 | 390.00 | 404.36 | 3,104,476 | +10.86(+2.76%) |
May 22, 2009 | 396.66 | 398.65 | 392.00 | 393.50 | 1,718,843 | -3.00(-0.76%) |
May 21, 2009 | 396.30 | 402.84 | 393.84 | 396.50 | 2,719,720 | -0.68(-0.17%) |
May 20, 2009 | 402.09 | 405.67 | 395.00 | 397.18 | 2,283,991 | -1.70(-0.43%) |
May 19, 2009 | 396.10 | 401.64 | 393.00 | 398.88 | 2,837,423 | +2.04(+0.51%) |
May 18, 2009 | 394.73 | 397.31 | 385.40 | 396.84 | 3,351,605 | +5.62(+1.44%) |
May 17, 2009 | 391.10 | 394.11 | 389.09 | 391.22 | 502,532 | +1.22(+0.31%) |
May 15, 2009 | 391.10 | 394.11 | 389.09 | 390.00 | 3,016,859 | +2.50(+0.65%) |
May 14, 2009 | 388.80 | 392.21 | 384.69 | 387.50 | 2,935,394 | -2.04(-0.52%) |
May 13, 2009 | 394.09 | 396.39 | 388.35 | 389.54 | 2,842,757 | -9.47(-2.37%) |
May 12, 2009 | 410.01 | 410.99 | 395.11 | 399.01 | 3,793,728 | -8.97(-2.20%) |
May 11, 2009 | 402.80 | 412.00 | 401.20 | 407.98 | 2,557,886 | +0.65(+0.16%) |
May 08, 2009 | 402.85 | 410.13 | 395.00 | 407.33 | 3,865,597 | +10.72(+2.70%) |
May 07, 2009 | 404.10 | 404.99 | 392.50 | 396.61 | 2,999,604 | -6.86(-1.70%) |
May 06, 2009 | 406.79 | 408.28 | 401.00 | 403.47 | 2,632,815 | +0.48(+0.12%) |
May 05, 2009 | 399.98 | 405.00 | 397.25 | 402.99 | 2,400,796 | +1.01(+0.25%) |
May 04, 2009 | 398.17 | 402.40 | 394.79 | 401.98 | 3,202,929 | +8.29(+2.11%) |