Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 149.63 | 149.97 | 146.98 | 147.87 | 665,172 | -2.18(-1.45%) |
Nov 27, 2009 | 148.12 | 151.36 | 147.60 | 150.05 | 321,599 | -0.24(-0.16%) |
Nov 25, 2009 | 147.20 | 150.69 | 147.20 | 150.29 | 657,117 | +3.11(+2.11%) |
Nov 24, 2009 | 148.00 | 148.36 | 146.17 | 147.18 | 288,842 | -0.55(-0.37%) |
Nov 23, 2009 | 148.12 | 148.85 | 146.90 | 147.73 | 366,822 | +0.31(+0.21%) |
Nov 20, 2009 | 145.01 | 147.89 | 144.63 | 147.42 | 771,876 | +1.59(+1.09%) |
Nov 19, 2009 | 146.15 | 146.15 | 144.24 | 145.83 | 558,060 | -0.03(-0.02%) |
Nov 18, 2009 | 142.97 | 146.05 | 142.26 | 145.86 | 655,248 | +3.24(+2.27%) |
Nov 17, 2009 | 142.68 | 143.19 | 141.43 | 142.62 | 476,572 | -0.41(-0.29%) |
Nov 16, 2009 | 143.71 | 144.00 | 142.00 | 143.03 | 893,652 | -0.64(-0.45%) |
Nov 13, 2009 | 143.44 | 144.67 | 143.01 | 143.67 | 432,273 | -0.52(-0.36%) |
Nov 12, 2009 | 146.40 | 146.45 | 143.96 | 144.19 | 822,783 | -3.32(-2.25%) |
Nov 11, 2009 | 144.26 | 148.32 | 144.01 | 147.51 | 1,191,134 | +4.16(+2.90%) |
Nov 10, 2009 | 142.76 | 143.60 | 142.11 | 143.35 | 530,347 | +0.11(+0.08%) |
Nov 09, 2009 | 141.01 | 143.67 | 140.33 | 143.24 | 590,825 | +2.92(+2.08%) |
Nov 06, 2009 | 139.98 | 141.37 | 138.58 | 140.32 | 550,811 | +0.11(+0.08%) |
Nov 05, 2009 | 140.16 | 140.84 | 138.01 | 140.21 | 540,827 | +0.86(+0.62%) |
Nov 04, 2009 | 139.78 | 141.42 | 139.09 | 139.35 | 891,848 | +0.42(+0.30%) |
Nov 03, 2009 | 136.44 | 139.61 | 136.05 | 138.93 | 901,129 | +2.71(+1.99%) |
Nov 02, 2009 | 135.82 | 137.30 | 135.13 | 136.22 | 810,231 | +0.91(+0.67%) |
Oct 30, 2009 | 138.02 | 138.50 | 135.31 | 135.31 | 892,961 | -2.98(-2.15%) |
Oct 29, 2009 | 139.01 | 140.50 | 137.64 | 138.29 | 885,664 | +1.87(+1.37%) |
Oct 28, 2009 | 136.55 | 138.97 | 136.34 | 136.42 | 1,066,517 | -0.75(-0.55%) |
Oct 27, 2009 | 137.46 | 138.79 | 135.68 | 137.17 | 915,560 | -0.29(-0.21%) |
Oct 26, 2009 | 137.51 | 139.15 | 137.03 | 137.46 | 557,099 | -0.16(-0.12%) |
Oct 23, 2009 | 138.19 | 138.37 | 137.28 | 137.62 | 840,899 | -1.48(-1.06%) |
Oct 22, 2009 | 137.47 | 139.45 | 137.19 | 139.10 | 929,410 | +1.11(+0.80%) |
Oct 21, 2009 | 141.07 | 142.00 | 137.98 | 137.99 | 1,166,476 | -2.95(-2.09%) |
Oct 20, 2009 | 141.79 | 142.00 | 140.40 | 140.94 | 1,377,817 | -3.06(-2.13%) |
Oct 19, 2009 | 143.84 | 145.34 | 142.25 | 144.00 | 1,362,989 | -0.52(-0.36%) |
Oct 16, 2009 | 143.81 | 145.91 | 143.81 | 144.52 | 739,676 | -0.15(-0.10%) |
Oct 15, 2009 | 143.41 | 145.36 | 143.21 | 144.67 | 908,288 | +0.72(+0.50%) |
Oct 14, 2009 | 145.00 | 145.89 | 143.40 | 143.95 | 1,163,629 | -0.75(-0.52%) |
Oct 13, 2009 | 144.82 | 145.92 | 143.86 | 144.70 | 663,469 | -0.17(-0.12%) |
Oct 12, 2009 | 146.40 | 146.83 | 144.40 | 144.87 | 746,471 | -1.05(-0.72%) |
Oct 09, 2009 | 147.11 | 147.74 | 145.05 | 145.92 | 746,087 | -1.20(-0.82%) |
Oct 08, 2009 | 147.50 | 148.78 | 146.86 | 147.12 | 606,117 | -0.09(-0.06%) |
Oct 07, 2009 | 146.59 | 147.40 | 144.70 | 147.21 | 777,686 | +0.13(+0.09%) |
Oct 06, 2009 | 146.24 | 147.66 | 145.33 | 147.08 | 927,974 | +1.94(+1.34%) |
Oct 05, 2009 | 145.70 | 147.12 | 144.57 | 145.14 | 1,186,211 | -0.91(-0.62%) |
Oct 02, 2009 | 144.21 | 147.32 | 143.82 | 146.05 | 1,132,093 | +0.43(+0.30%) |
Oct 01, 2009 | 145.77 | 147.06 | 144.13 | 145.62 | 1,380,086 | -0.60(-0.41%) |
Sep 30, 2009 | 145.17 | 147.00 | 144.45 | 146.22 | 994,478 | +0.24(+0.16%) |
Sep 29, 2009 | 143.29 | 146.76 | 143.26 | 145.98 | 1,528,022 | +1.62(+1.12%) |
Sep 28, 2009 | 143.98 | 145.44 | 142.41 | 144.36 | 862,687 | +0.39(+0.27%) |
Sep 25, 2009 | 142.18 | 144.50 | 142.00 | 143.97 | 1,159,200 | +1.47(+1.03%) |
Sep 24, 2009 | 142.72 | 144.40 | 142.05 | 142.50 | 1,620,519 | +1.00(+0.71%) |
Sep 23, 2009 | 148.61 | 148.94 | 141.44 | 141.50 | 3,902,048 | -11.42(-7.47%) |
Sep 22, 2009 | 154.69 | 154.69 | 151.74 | 152.92 | 869,638 | -0.63(-0.41%) |
Sep 21, 2009 | 151.81 | 154.31 | 150.00 | 153.55 | 901,483 | +1.46(+0.96%) |
Sep 18, 2009 | 146.91 | 152.55 | 146.88 | 152.09 | 1,551,072 | +4.72(+3.20%) |
Sep 17, 2009 | 147.56 | 148.97 | 146.73 | 147.37 | 616,714 | +0.64(+0.44%) |
Sep 16, 2009 | 147.59 | 148.76 | 146.42 | 146.73 | 621,916 | -0.55(-0.37%) |
Sep 15, 2009 | 147.36 | 147.76 | 145.36 | 147.28 | 825,665 | +0.08(+0.05%) |
Sep 14, 2009 | 145.34 | 147.44 | 144.82 | 147.20 | 578,543 | +0.75(+0.51%) |
Sep 11, 2009 | 148.75 | 149.16 | 145.87 | 146.45 | 996,132 | -2.95(-1.97%) |
Sep 10, 2009 | 149.31 | 150.23 | 147.88 | 149.40 | 572,536 | +0.08(+0.05%) |
Sep 09, 2009 | 149.84 | 150.30 | 148.04 | 149.32 | 608,193 | -0.68(-0.45%) |
Sep 08, 2009 | 149.62 | 150.07 | 147.51 | 150.00 | 700,272 | +1.82(+1.23%) |
Sep 04, 2009 | 148.95 | 148.99 | 147.25 | 148.18 | 462,180 | -0.63(-0.42%) |
Sep 03, 2009 | 145.38 | 148.98 | 144.77 | 148.81 | 817,248 | +3.56(+2.45%) |
Sep 02, 2009 | 145.14 | 146.17 | 144.20 | 145.25 | 578,121 | +0.31(+0.21%) |