Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 255.50 | 255.72 | 251.24 | 251.24 | 4,327 | -3.77(-1.48%) |
Jan 28, 2010 | 262.39 | 262.39 | 254.51 | 255.01 | 8,562 | -5.99(-2.29%) |
Jan 27, 2010 | 256.96 | 261.00 | 256.14 | 261.00 | 7,785 | +2.53(+0.98%) |
Jan 26, 2010 | 256.43 | 261.31 | 255.99 | 258.47 | 13,296 | -0.11(-0.04%) |
Jan 25, 2010 | 252.10 | 258.57 | 252.10 | 258.57 | 12,067 | +3.47(+1.36%) |
Jan 22, 2010 | 254.97 | 257.07 | 254.97 | 255.10 | 12,990 | -0.37(-0.14%) |
Jan 21, 2010 | 258.83 | 258.83 | 253.06 | 255.47 | 13,856 | -2.16(-0.84%) |
Jan 20, 2010 | 260.01 | 260.01 | 257.39 | 257.63 | 4,822 | -2.55(-0.98%) |
Jan 19, 2010 | 257.01 | 261.94 | 255.31 | 260.18 | 8,617 | +2.31(+0.90%) |
Jan 15, 2010 | 259.80 | 257.87 | 257.87 | 257.87 | 3,845 | -2.84(-1.09%) |
Jan 14, 2010 | 260.78 | 260.78 | 258.84 | 260.71 | 7,795 | -1.43(-0.55%) |
Jan 13, 2010 | 259.17 | 262.14 | 258.61 | 262.14 | 14,323 | +3.02(+1.17%) |
Jan 12, 2010 | 259.80 | 260.73 | 258.17 | 259.12 | 5,098 | -2.91(-1.11%) |
Jan 11, 2010 | 262.68 | 262.88 | 261.12 | 262.03 | 2,379 | +1.82(+0.70%) |
Jan 08, 2010 | 260.76 | 262.89 | 259.77 | 260.21 | 4,302 | -1.49(-0.57%) |
Jan 07, 2010 | 262.20 | 263.85 | 260.76 | 261.70 | 9,364 | -1.98(-0.75%) |
Jan 06, 2010 | 262.24 | 263.68 | 259.80 | 263.68 | 18,143 | +0.09(+0.03%) |
Jan 05, 2010 | 265.43 | 265.43 | 260.45 | 263.60 | 9,752 | -0.10(-0.04%) |
Jan 04, 2010 | 266.80 | 266.80 | 261.46 | 263.69 | 14,736 | -1.88(-0.71%) |
Dec 31, 2009 | 260.95 | 265.57 | 265.57 | 265.57 | 12,575 | +5.07(+1.95%) |
Dec 30, 2009 | 261.50 | 263.41 | 260.50 | 260.50 | 4,477 | -1.51(-0.58%) |
Dec 29, 2009 | 263.30 | 263.63 | 261.25 | 262.01 | 4,572 | -1.39(-0.53%) |
Dec 28, 2009 | 264.61 | 264.85 | 259.80 | 263.40 | 9,773 | -1.20(-0.45%) |
Dec 24, 2009 | 262.69 | 264.61 | 260.04 | 264.61 | 4,588 | +2.89(+1.10%) |
Dec 23, 2009 | 263.16 | 264.93 | 260.63 | 261.72 | 9,086 | -0.96(-0.37%) |
Dec 22, 2009 | 263.64 | 265.10 | 260.69 | 262.68 | 13,590 | -0.72(-0.27%) |
Dec 21, 2009 | 262.48 | 265.71 | 261.00 | 263.40 | 17,222 | +2.65(+1.01%) |
Dec 18, 2009 | 258.83 | 263.33 | 258.83 | 260.76 | 16,751 | +3.85(+1.50%) |
Dec 17, 2009 | 260.19 | 264.93 | 256.91 | 256.91 | 12,268 | -5.08(-1.94%) |
Dec 16, 2009 | 263.16 | 263.16 | 259.79 | 261.99 | 14,596 | -1.08(-0.41%) |
Dec 15, 2009 | 261.11 | 263.07 | 258.66 | 263.07 | 13,888 | +0.26(+0.10%) |
Dec 14, 2009 | 264.63 | 265.56 | 259.91 | 262.81 | 8,168 | -0.18(-0.07%) |
Dec 11, 2009 | 263.16 | 263.70 | 259.70 | 262.99 | 15,595 | +1.08(+0.41%) |
Dec 10, 2009 | 259.54 | 263.63 | 258.07 | 261.91 | 14,216 | +2.84(+1.10%) |
Dec 09, 2009 | 257.12 | 260.32 | 256.33 | 259.07 | 7,568 | +1.49(+0.58%) |
Dec 08, 2009 | 252.74 | 257.80 | 252.21 | 257.58 | 12,523 | +2.69(+1.06%) |
Dec 07, 2009 | 253.54 | 257.87 | 253.54 | 254.89 | 11,659 | +0.51(+0.20%) |
Dec 04, 2009 | 253.62 | 255.77 | 250.90 | 254.38 | 19,611 | +2.00(+0.79%) |
Dec 03, 2009 | 256.19 | 256.19 | 252.38 | 252.38 | 7,844 | -3.98(-1.55%) |
Dec 02, 2009 | 256.25 | 257.49 | 254.99 | 256.36 | 8,840 | -0.55(-0.21%) |
Dec 01, 2009 | 257.90 | 257.90 | 255.00 | 256.91 | 7,540 | +0.04(+0.02%) |
Nov 30, 2009 | 249.03 | 257.01 | 249.03 | 256.87 | 31,579 | +9.58(+3.88%) |
Nov 27, 2009 | 251.14 | 254.82 | 247.29 | 247.29 | 15,021 | -8.51(-3.33%) |
Nov 25, 2009 | 257.37 | 258.60 | 255.44 | 255.79 | 5,612 | -1.60(-0.62%) |
Nov 24, 2009 | 259.25 | 259.48 | 256.02 | 257.39 | 6,526 | -0.48(-0.19%) |
Nov 23, 2009 | 263.60 | 263.60 | 257.79 | 257.87 | 27,164 | -4.23(-1.62%) |
Nov 20, 2009 | 261.55 | 262.17 | 259.26 | 262.11 | 12,289 | +0.77(+0.29%) |
Nov 19, 2009 | 262.18 | 263.60 | 259.82 | 261.34 | 18,568 | -0.98(-0.37%) |
Nov 18, 2009 | 260.77 | 262.68 | 260.61 | 262.32 | 13,931 | +0.94(+0.36%) |
Nov 17, 2009 | 258.83 | 261.98 | 258.34 | 261.37 | 19,844 | +2.56(+0.99%) |
Nov 16, 2009 | 256.91 | 259.12 | 256.21 | 258.81 | 7,775 | +4.62(+1.82%) |
Nov 13, 2009 | 255.39 | 258.33 | 254.20 | 254.20 | 6,861 | -0.21(-0.08%) |
Nov 12, 2009 | 257.83 | 257.89 | 253.45 | 254.41 | 7,517 | -3.46(-1.34%) |
Nov 11, 2009 | 255.51 | 257.87 | 254.99 | 257.87 | 3,985 | +2.92(+1.14%) |
Nov 10, 2009 | 257.09 | 257.38 | 254.02 | 254.96 | 11,847 | -1.71(-0.67%) |
Nov 09, 2009 | 254.02 | 256.67 | 253.33 | 256.67 | 13,751 | +3.87(+1.53%) |
Nov 06, 2009 | 251.38 | 253.96 | 250.69 | 252.80 | 14,228 | +0.72(+0.29%) |
Nov 05, 2009 | 249.86 | 252.74 | 246.14 | 252.08 | 17,984 | +3.27(+1.31%) |
Nov 04, 2009 | 251.87 | 254.20 | 247.44 | 248.81 | 21,558 | -1.84(-0.73%) |
Nov 03, 2009 | 242.25 | 250.65 | 242.24 | 250.65 | 22,127 | +7.62(+3.14%) |