Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 170.56 | 174.11 | 163.23 | 164.14 | 45,692 | -5.84(-3.44%) |
Jan 28, 2010 | 170.79 | 174.80 | 166.09 | 169.99 | 36,409 | +0.69(+0.41%) |
Jan 27, 2010 | 166.21 | 171.25 | 164.94 | 169.30 | 46,285 | +3.66(+2.21%) |
Jan 26, 2010 | 166.09 | 169.41 | 165.18 | 165.63 | 48,940 | +0.00(+0.00%) |
Jan 25, 2010 | 173.19 | 174.91 | 163.80 | 165.63 | 54,780 | -3.78(-2.23%) |
Jan 22, 2010 | 171.25 | 174.68 | 167.24 | 169.41 | 89,891 | -1.26(-0.74%) |
Jan 21, 2010 | 174.34 | 176.63 | 156.93 | 170.67 | 195,410 | -4.58(-2.61%) |
Jan 20, 2010 | 182.13 | 182.93 | 169.07 | 175.25 | 118,548 | -9.28(-5.03%) |
Jan 19, 2010 | 186.94 | 186.94 | 180.87 | 184.53 | 41,602 | +0.00(+0.00%) |
Jan 15, 2010 | 184.42 | 184.53 | 184.53 | 184.53 | 49,054 | +0.23(+0.12%) |
Jan 14, 2010 | 191.98 | 194.73 | 183.27 | 184.30 | 53,236 | -5.27(-2.78%) |
Jan 13, 2010 | 186.71 | 192.55 | 178.35 | 189.57 | 96,585 | +5.16(+2.80%) |
Jan 12, 2010 | 199.54 | 202.75 | 180.64 | 184.42 | 112,958 | -18.79(-9.24%) |
Jan 11, 2010 | 198.85 | 204.92 | 195.87 | 203.20 | 138,284 | +9.85(+5.09%) |
Jan 08, 2010 | 193.58 | 199.65 | 187.85 | 193.35 | 65,451 | -0.92(-0.47%) |
Jan 07, 2010 | 196.33 | 200.11 | 190.15 | 194.27 | 68,680 | -1.72(-0.88%) |
Jan 06, 2010 | 188.08 | 196.10 | 187.85 | 195.99 | 112,495 | +9.05(+4.84%) |
Jan 05, 2010 | 183.04 | 192.44 | 183.04 | 186.94 | 115,666 | +4.01(+2.19%) |
Jan 04, 2010 | 169.87 | 183.96 | 169.87 | 182.93 | 108,981 | +14.55(+8.64%) |
Dec 31, 2009 | 171.13 | 168.38 | 168.38 | 168.38 | 55,052 | -2.52(-1.47%) |
Dec 30, 2009 | 174.57 | 174.68 | 169.64 | 170.90 | 62,128 | -3.78(-2.16%) |
Dec 29, 2009 | 180.75 | 182.59 | 170.67 | 174.68 | 54,478 | -4.93(-2.74%) |
Dec 28, 2009 | 182.81 | 185.45 | 178.12 | 179.61 | 43,930 | -3.09(-1.69%) |
Dec 24, 2009 | 187.51 | 187.51 | 179.84 | 182.70 | 36,781 | -0.23(-0.13%) |
Dec 23, 2009 | 174.34 | 183.27 | 173.88 | 182.93 | 98,637 | +9.05(+5.20%) |
Dec 22, 2009 | 169.87 | 174.57 | 168.38 | 173.88 | 60,396 | +3.66(+2.15%) |
Dec 21, 2009 | 174.00 | 179.26 | 166.09 | 170.22 | 83,176 | -2.29(-1.33%) |
Dec 18, 2009 | 180.87 | 183.27 | 168.72 | 172.50 | 115,732 | -8.71(-4.80%) |
Dec 17, 2009 | 188.88 | 188.89 | 178.12 | 181.21 | 71,938 | -1.60(-0.88%) |
Dec 16, 2009 | 195.99 | 196.56 | 181.21 | 182.81 | 117,247 | -9.62(-5.00%) |
Dec 15, 2009 | 187.62 | 199.65 | 187.62 | 192.44 | 61,473 | +0.80(+0.42%) |
Dec 14, 2009 | 190.38 | 192.44 | 189.00 | 191.63 | 84,035 | -4.58(-2.33%) |
Dec 11, 2009 | 204.00 | 206.18 | 193.58 | 196.22 | 80,222 | -6.30(-3.11%) |
Dec 10, 2009 | 208.47 | 210.19 | 201.03 | 202.52 | 62,754 | -3.67(-1.78%) |
Dec 09, 2009 | 207.78 | 208.01 | 199.54 | 206.18 | 89,378 | +0.00(+0.00%) |
Dec 08, 2009 | 201.83 | 210.19 | 193.81 | 206.18 | 191,182 | +7.67(+3.87%) |
Dec 07, 2009 | 198.05 | 203.89 | 197.82 | 198.51 | 125,155 | +6.30(+3.28%) |
Dec 04, 2009 | 204.35 | 206.07 | 186.37 | 192.21 | 125,411 | -5.84(-2.95%) |
Dec 03, 2009 | 206.07 | 214.20 | 194.96 | 198.05 | 229,731 | -6.99(-3.41%) |
Dec 02, 2009 | 194.27 | 206.18 | 189.00 | 205.04 | 184,462 | +15.23(+8.03%) |
Dec 01, 2009 | 187.28 | 203.78 | 184.30 | 189.80 | 220,439 | +6.53(+3.56%) |
Nov 30, 2009 | 186.48 | 189.80 | 178.81 | 183.27 | 115,998 | +0.46(+0.25%) |
Nov 27, 2009 | 170.67 | 184.42 | 163.23 | 182.81 | 74,520 | -3.32(-1.78%) |
Nov 25, 2009 | 180.06 | 186.71 | 175.94 | 186.14 | 115,934 | +6.53(+3.64%) |
Nov 24, 2009 | 177.66 | 179.84 | 173.54 | 179.61 | 74,416 | -1.95(-1.07%) |
Nov 23, 2009 | 185.56 | 190.72 | 172.74 | 181.56 | 267,116 | -14.78(-7.53%) |
Nov 20, 2009 | 179.03 | 200.34 | 178.00 | 196.33 | 223,314 | +11.45(+6.20%) |
Nov 19, 2009 | 180.64 | 189.00 | 171.82 | 184.88 | 233,599 | -5.61(-2.95%) |
Nov 18, 2009 | 151.20 | 191.86 | 151.20 | 190.49 | 338,706 | +40.21(+26.75%) |
Nov 17, 2009 | 151.20 | 152.57 | 148.91 | 150.28 | 24,304 | -0.80(-0.53%) |
Nov 16, 2009 | 152.34 | 155.67 | 149.25 | 151.09 | 38,357 | +1.60(+1.07%) |
Nov 13, 2009 | 144.40 | 150.06 | 140.32 | 149.48 | 42,124 | +2.41(+1.64%) |
Nov 12, 2009 | 154.75 | 158.99 | 138.60 | 147.08 | 102,407 | -4.58(-3.02%) |
Nov 11, 2009 | 151.77 | 152.92 | 148.56 | 151.66 | 57,684 | +3.32(+2.24%) |
Nov 10, 2009 | 145.47 | 148.56 | 143.18 | 148.34 | 46,047 | +4.70(+3.27%) |
Nov 09, 2009 | 142.04 | 144.78 | 141.92 | 143.64 | 37,530 | +4.58(+3.30%) |
Nov 06, 2009 | 138.83 | 142.60 | 135.16 | 139.06 | 31,104 | -0.34(-0.25%) |
Nov 05, 2009 | 140.32 | 143.07 | 137.57 | 139.40 | 32,193 | -0.34(-0.25%) |
Nov 04, 2009 | 137.46 | 143.18 | 137.46 | 139.75 | 53,873 | +5.84(+4.36%) |
Nov 03, 2009 | 129.55 | 134.02 | 125.54 | 133.90 | 32,507 | +6.19(+4.84%) |