Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 811.60 | 816.86 | 796.89 | 800.38 | 0 | -13.59(-1.67%) |
Oct 29, 2009 | 811.76 | 817.33 | 802.60 | 813.97 | 0 | +3.73(+0.46%) |
Oct 28, 2009 | 819.56 | 826.02 | 809.00 | 810.24 | 0 | -11.29(-1.37%) |
Oct 27, 2009 | 817.67 | 830.94 | 813.74 | 821.53 | 0 | +1.86(+0.23%) |
Oct 26, 2009 | 828.56 | 838.00 | 814.38 | 819.68 | 0 | -8.38(-1.01%) |
Oct 23, 2009 | 827.36 | 831.25 | 822.95 | 828.06 | 0 | -11.71(-1.39%) |
Oct 22, 2009 | 819.74 | 844.13 | 814.07 | 839.76 | 0 | +19.90(+2.43%) |
Oct 21, 2009 | 830.94 | 835.59 | 817.27 | 819.86 | 0 | -11.19(-1.35%) |
Oct 20, 2009 | 829.80 | 833.73 | 827.34 | 831.05 | 0 | -8.70(-1.04%) |
Oct 19, 2009 | 829.69 | 843.90 | 826.53 | 839.75 | 0 | +11.99(+1.45%) |
Oct 16, 2009 | 827.12 | 834.56 | 821.47 | 827.76 | 0 | -5.11(-0.61%) |
Oct 15, 2009 | 824.02 | 836.07 | 820.20 | 832.87 | 0 | +13.90(+1.70%) |
Oct 14, 2009 | 816.08 | 826.82 | 809.52 | 818.98 | 0 | +15.38(+1.91%) |
Oct 13, 2009 | 807.36 | 810.52 | 798.17 | 803.59 | 0 | -6.29(-0.78%) |
Oct 12, 2009 | 811.90 | 816.64 | 806.36 | 809.88 | 0 | +0.17(+0.02%) |
Oct 09, 2009 | 807.01 | 814.49 | 804.01 | 809.71 | 0 | +1.92(+0.24%) |
Oct 08, 2009 | 809.21 | 816.50 | 801.80 | 807.79 | 0 | +3.30(+0.41%) |
Oct 07, 2009 | 806.51 | 827.19 | 800.94 | 804.48 | 0 | -3.50(-0.43%) |
Oct 06, 2009 | 808.79 | 817.21 | 801.54 | 807.99 | 0 | +2.94(+0.36%) |
Oct 05, 2009 | 797.93 | 808.11 | 792.22 | 805.05 | 0 | +9.56(+1.20%) |
Oct 02, 2009 | 782.44 | 801.79 | 778.49 | 795.49 | 0 | +5.66(+0.72%) |
Oct 01, 2009 | 804.44 | 808.45 | 788.52 | 789.84 | 0 | -15.16(-1.88%) |
Sep 30, 2009 | 804.82 | 809.91 | 791.01 | 804.99 | 0 | +0.94(+0.12%) |
Sep 29, 2009 | 803.97 | 812.29 | 798.90 | 804.06 | 0 | +1.90(+0.24%) |
Sep 28, 2009 | 804.52 | 813.70 | 793.80 | 802.15 | 0 | +14.95(+1.90%) |
Sep 25, 2009 | 785.41 | 795.61 | 778.71 | 787.21 | 0 | -1.58(-0.20%) |
Sep 24, 2009 | 787.62 | 797.09 | 777.32 | 788.79 | 0 | +3.29(+0.42%) |
Sep 23, 2009 | 797.28 | 799.50 | 783.97 | 785.50 | 0 | -9.91(-1.25%) |
Sep 22, 2009 | 793.40 | 799.63 | 788.72 | 795.40 | 0 | +4.96(+0.63%) |
Sep 21, 2009 | 788.34 | 796.90 | 780.81 | 790.44 | 0 | -2.02(-0.26%) |
Sep 18, 2009 | 796.07 | 799.95 | 787.11 | 792.46 | 0 | -2.00(-0.25%) |
Sep 17, 2009 | 798.81 | 805.73 | 790.26 | 794.47 | 0 | +4.31(+0.55%) |
Sep 16, 2009 | 799.74 | 805.63 | 785.93 | 790.16 | 0 | -6.20(-0.78%) |
Sep 15, 2009 | 798.46 | 802.75 | 790.65 | 796.36 | 0 | -1.36(-0.17%) |
Sep 14, 2009 | 784.55 | 799.90 | 780.89 | 797.72 | 0 | +11.75(+1.50%) |
Sep 11, 2009 | 789.08 | 792.74 | 779.55 | 785.96 | 0 | -2.57(-0.33%) |
Sep 10, 2009 | 778.64 | 788.95 | 769.27 | 788.53 | 0 | +10.67(+1.37%) |
Sep 09, 2009 | 770.81 | 782.76 | 766.70 | 777.86 | 0 | +8.12(+1.06%) |
Sep 08, 2009 | 765.56 | 771.44 | 758.77 | 769.74 | 0 | +7.55(+0.99%) |
Sep 07, 2009 | 752.14 | 763.74 | 747.67 | 762.19 | 0 | +0.00(+0.00%) |
Sep 04, 2009 | 752.14 | 763.74 | 747.67 | 762.19 | 0 | +11.16(+1.49%) |
Sep 03, 2009 | 750.58 | 754.04 | 742.02 | 751.03 | 0 | +3.99(+0.53%) |
Sep 02, 2009 | 749.27 | 754.26 | 741.95 | 747.04 | 0 | -3.00(-0.40%) |
Sep 01, 2009 | 755.48 | 766.86 | 745.62 | 750.05 | 0 | -7.47(-0.99%) |
Aug 31, 2009 | 764.26 | 770.03 | 752.02 | 757.51 | 0 | -10.69(-1.39%) |
Aug 28, 2009 | 778.28 | 780.30 | 762.38 | 768.21 | 0 | -7.08(-0.91%) |
Aug 27, 2009 | 771.89 | 779.95 | 764.78 | 775.29 | 0 | +4.95(+0.64%) |
Aug 26, 2009 | 769.04 | 776.79 | 763.61 | 770.34 | 0 | -0.91(-0.12%) |
Aug 25, 2009 | 773.08 | 779.90 | 768.09 | 771.25 | 0 | -0.24(-0.03%) |
Aug 24, 2009 | 766.49 | 775.79 | 758.23 | 771.50 | 0 | +9.48(+1.24%) |
Aug 21, 2009 | 759.09 | 770.06 | 753.57 | 762.02 | 0 | +10.28(+1.37%) |
Aug 20, 2009 | 748.55 | 754.80 | 742.38 | 751.73 | 0 | +4.07(+0.54%) |
Aug 19, 2009 | 733.12 | 751.04 | 730.72 | 747.67 | 0 | +9.32(+1.26%) |
Aug 18, 2009 | 738.29 | 744.03 | 729.76 | 738.35 | 0 | +4.86(+0.66%) |
Aug 17, 2009 | 733.69 | 745.16 | 727.21 | 733.50 | 0 | -8.43(-1.14%) |
Aug 14, 2009 | 745.43 | 749.78 | 733.88 | 741.93 | 0 | -0.95(-0.13%) |
Aug 13, 2009 | 743.18 | 748.25 | 732.70 | 742.88 | 0 | +1.78(+0.24%) |
Aug 12, 2009 | 736.51 | 749.67 | 729.53 | 741.10 | 0 | +1.34(+0.18%) |
Aug 11, 2009 | 741.70 | 746.35 | 734.47 | 739.77 | 0 | -3.31(-0.45%) |
Aug 10, 2009 | 736.20 | 746.77 | 729.94 | 743.08 | 0 | +4.45(+0.60%) |
Aug 07, 2009 | 737.66 | 744.92 | 730.74 | 738.62 | 0 | +9.64(+1.32%) |
Aug 06, 2009 | 736.67 | 738.88 | 725.32 | 728.98 | 0 | -4.44(-0.61%) |
Aug 05, 2009 | 739.10 | 741.53 | 729.67 | 733.43 | 0 | -4.52(-0.61%) |
Aug 04, 2009 | 738.16 | 745.25 | 731.99 | 737.95 | 0 | -3.33(-0.45%) |