Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 331.00 | 331.00 | 325.00 | 325.01 | 11,486 | -4.52(-1.37%) |
Jan 28, 2010 | 332.00 | 332.19 | 328.00 | 329.53 | 11,943 | -2.34(-0.71%) |
Jan 27, 2010 | 328.50 | 332.87 | 328.11 | 331.87 | 18,301 | +3.24(+0.99%) |
Jan 26, 2010 | 332.99 | 334.46 | 328.51 | 328.63 | 12,036 | -4.36(-1.31%) |
Jan 25, 2010 | 328.88 | 333.05 | 328.88 | 332.99 | 23,987 | +4.11(+1.25%) |
Jan 22, 2010 | 332.01 | 334.25 | 328.50 | 328.88 | 19,765 | -4.26(-1.28%) |
Jan 21, 2010 | 336.21 | 337.69 | 330.52 | 333.14 | 37,242 | -2.63(-0.78%) |
Jan 20, 2010 | 338.87 | 339.76 | 335.58 | 335.77 | 17,441 | -4.10(-1.21%) |
Jan 19, 2010 | 339.50 | 341.50 | 339.06 | 339.87 | 13,271 | +1.17(+0.35%) |
Jan 15, 2010 | 340.36 | 338.70 | 338.70 | 338.70 | 12,400 | -3.48(-1.02%) |
Jan 14, 2010 | 340.11 | 342.18 | 339.00 | 342.18 | 14,968 | +0.57(+0.17%) |
Jan 13, 2010 | 338.61 | 342.03 | 338.61 | 341.61 | 15,425 | +3.31(+0.98%) |
Jan 12, 2010 | 340.00 | 342.22 | 338.30 | 338.30 | 13,235 | -2.55(-0.75%) |
Jan 11, 2010 | 342.85 | 342.86 | 340.02 | 340.85 | 8,419 | -0.72(-0.21%) |
Jan 08, 2010 | 344.56 | 345.37 | 341.03 | 341.57 | 15,014 | -4.93(-1.42%) |
Jan 07, 2010 | 345.25 | 346.91 | 342.30 | 346.50 | 14,375 | -0.04(-0.01%) |
Jan 06, 2010 | 345.98 | 346.54 | 342.10 | 346.54 | 24,105 | +1.39(+0.40%) |
Jan 05, 2010 | 338.00 | 345.15 | 338.00 | 345.15 | 35,421 | +7.35(+2.18%) |
Jan 04, 2010 | 342.90 | 345.00 | 334.13 | 337.80 | 40,079 | -2.20(-0.65%) |
Dec 31, 2009 | 340.02 | 340.00 | 340.00 | 340.00 | 9,700 | -0.02(-0.01%) |
Dec 30, 2009 | 340.60 | 342.47 | 340.00 | 340.02 | 9,296 | -2.03(-0.59%) |
Dec 29, 2009 | 343.00 | 343.24 | 340.28 | 342.05 | 6,599 | -1.28(-0.37%) |
Dec 28, 2009 | 337.46 | 345.59 | 337.46 | 343.33 | 15,893 | -0.37(-0.11%) |
Dec 24, 2009 | 340.00 | 345.34 | 340.00 | 343.70 | 8,183 | +4.65(+1.37%) |
Dec 23, 2009 | 334.00 | 340.91 | 333.14 | 339.05 | 13,458 | +0.65(+0.19%) |
Dec 22, 2009 | 334.73 | 338.41 | 333.00 | 338.40 | 14,687 | +2.90(+0.86%) |
Dec 21, 2009 | 333.75 | 335.50 | 330.00 | 335.50 | 18,317 | +1.60(+0.48%) |
Dec 18, 2009 | 335.25 | 338.22 | 332.00 | 333.90 | 16,554 | -5.10(-1.50%) |
Dec 17, 2009 | 332.99 | 340.24 | 328.00 | 339.00 | 42,997 | +9.00(+2.73%) |
Dec 16, 2009 | 334.25 | 334.64 | 329.01 | 330.00 | 30,161 | -4.80(-1.43%) |
Dec 15, 2009 | 335.75 | 337.71 | 333.10 | 334.80 | 23,308 | -3.41(-1.01%) |
Dec 14, 2009 | 337.45 | 339.97 | 336.08 | 338.21 | 21,027 | -0.68(-0.20%) |
Dec 11, 2009 | 339.85 | 340.40 | 337.00 | 338.89 | 15,589 | +0.12(+0.04%) |
Dec 10, 2009 | 339.66 | 340.10 | 337.43 | 338.77 | 10,529 | +0.02(+0.01%) |
Dec 09, 2009 | 340.25 | 342.45 | 337.50 | 338.75 | 11,371 | -3.35(-0.98%) |
Dec 08, 2009 | 339.75 | 343.99 | 339.51 | 342.10 | 20,143 | +0.35(+0.10%) |
Dec 07, 2009 | 339.44 | 344.49 | 339.44 | 341.75 | 24,372 | -2.10(-0.61%) |
Dec 04, 2009 | 344.77 | 345.39 | 338.27 | 343.85 | 36,815 | +2.85(+0.84%) |
Dec 03, 2009 | 343.74 | 343.99 | 340.00 | 341.00 | 30,705 | -0.90(-0.26%) |
Dec 02, 2009 | 343.00 | 343.68 | 341.41 | 341.90 | 17,490 | +0.08(+0.02%) |
Dec 01, 2009 | 340.01 | 343.06 | 338.00 | 341.82 | 24,775 | +2.82(+0.83%) |
Nov 30, 2009 | 336.49 | 339.00 | 332.52 | 339.00 | 36,447 | +5.40(+1.62%) |
Nov 27, 2009 | 333.99 | 338.83 | 332.78 | 333.60 | 25,212 | -1.95(-0.58%) |
Nov 25, 2009 | 330.77 | 339.22 | 330.53 | 335.55 | 29,811 | +6.66(+2.02%) |
Nov 24, 2009 | 328.50 | 331.38 | 325.32 | 328.89 | 27,246 | -0.31(-0.09%) |
Nov 23, 2009 | 317.21 | 331.25 | 317.21 | 329.20 | 24,779 | +2.30(+0.70%) |
Nov 20, 2009 | 326.95 | 328.99 | 326.90 | 326.90 | 13,508 | -0.05(-0.02%) |
Nov 19, 2009 | 326.40 | 329.32 | 325.03 | 326.95 | 23,479 | -0.02(-0.01%) |
Nov 18, 2009 | 325.06 | 329.47 | 324.59 | 326.97 | 26,050 | +0.34(+0.10%) |
Nov 17, 2009 | 330.01 | 330.01 | 324.00 | 326.63 | 24,056 | -4.12(-1.25%) |
Nov 16, 2009 | 325.25 | 331.98 | 325.25 | 330.75 | 25,996 | +5.60(+1.72%) |
Nov 13, 2009 | 325.17 | 328.97 | 324.71 | 325.15 | 20,978 | -0.76(-0.23%) |
Nov 12, 2009 | 327.90 | 328.78 | 325.25 | 325.91 | 20,939 | -4.09(-1.24%) |
Nov 11, 2009 | 328.27 | 330.43 | 327.91 | 330.00 | 14,440 | +2.10(+0.64%) |
Nov 10, 2009 | 326.16 | 328.17 | 326.16 | 327.90 | 25,598 | -2.03(-0.62%) |
Nov 09, 2009 | 330.00 | 330.00 | 323.88 | 329.93 | 54,565 | +2.52(+0.77%) |
Nov 06, 2009 | 327.00 | 329.95 | 323.00 | 327.41 | 46,044 | -3.11(-0.94%) |
Nov 05, 2009 | 326.75 | 330.52 | 324.34 | 330.52 | 56,088 | +8.52(+2.65%) |
Nov 04, 2009 | 330.00 | 334.31 | 322.00 | 322.00 | 31,936 | -7.45(-2.26%) |
Nov 03, 2009 | 328.97 | 329.45 | 323.35 | 329.45 | 31,143 | -0.19(-0.06%) |