Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 120.30 | 118.96 | 118.96 | 118.96 | 188,800 | -0.46(-0.39%) |
Dec 30, 2009 | 119.25 | 120.30 | 118.73 | 119.42 | 466,082 | -0.69(-0.57%) |
Dec 29, 2009 | 120.51 | 120.87 | 119.71 | 120.11 | 162,757 | -0.46(-0.38%) |
Dec 28, 2009 | 120.85 | 121.40 | 120.03 | 120.57 | 195,539 | +0.15(+0.12%) |
Dec 24, 2009 | 119.75 | 120.62 | 119.51 | 120.42 | 158,428 | +1.93(+1.63%) |
Dec 23, 2009 | 117.64 | 118.86 | 117.25 | 118.49 | 305,147 | +2.06(+1.77%) |
Dec 22, 2009 | 116.09 | 116.75 | 115.91 | 116.43 | 558,104 | -2.19(-1.85%) |
Dec 21, 2009 | 117.97 | 118.86 | 117.67 | 118.62 | 341,681 | -0.62(-0.52%) |
Dec 18, 2009 | 118.77 | 119.30 | 117.56 | 119.24 | 564,915 | -0.76(-0.63%) |
Dec 17, 2009 | 119.84 | 120.51 | 119.37 | 120.00 | 545,147 | -2.32(-1.90%) |
Dec 16, 2009 | 122.00 | 122.74 | 121.76 | 122.32 | 408,006 | -0.78(-0.63%) |
Dec 15, 2009 | 123.12 | 123.94 | 122.60 | 123.10 | 406,973 | -1.35(-1.08%) |
Dec 14, 2009 | 124.69 | 125.12 | 124.23 | 124.45 | 449,104 | +0.54(+0.44%) |
Dec 11, 2009 | 124.31 | 124.95 | 123.28 | 123.91 | 305,112 | +0.27(+0.22%) |
Dec 10, 2009 | 123.73 | 124.89 | 123.27 | 123.64 | 529,277 | -1.16(-0.93%) |
Dec 09, 2009 | 124.20 | 125.15 | 123.15 | 124.80 | 536,070 | +0.21(+0.17%) |
Dec 08, 2009 | 123.99 | 125.46 | 123.40 | 124.59 | 614,143 | -1.81(-1.43%) |
Dec 07, 2009 | 125.88 | 127.67 | 125.88 | 126.40 | 249,396 | -1.46(-1.14%) |
Dec 04, 2009 | 129.43 | 130.07 | 126.78 | 127.86 | 507,328 | +1.08(+0.85%) |
Dec 03, 2009 | 128.00 | 128.58 | 126.63 | 126.78 | 418,373 | -1.01(-0.79%) |
Dec 02, 2009 | 127.86 | 128.70 | 127.09 | 127.79 | 381,075 | -0.22(-0.17%) |
Dec 01, 2009 | 127.22 | 128.58 | 126.99 | 128.01 | 665,755 | +3.11(+2.49%) |
Nov 30, 2009 | 123.64 | 125.11 | 123.15 | 124.90 | 396,556 | -0.07(-0.06%) |
Nov 27, 2009 | 122.42 | 126.26 | 121.81 | 124.97 | 526,313 | -5.16(-3.97%) |
Nov 25, 2009 | 129.07 | 130.47 | 128.09 | 130.13 | 249,039 | +2.19(+1.71%) |
Nov 24, 2009 | 127.19 | 127.94 | 126.32 | 127.94 | 289,120 | -0.69(-0.54%) |
Nov 23, 2009 | 130.10 | 131.47 | 128.20 | 128.63 | 481,130 | +0.93(+0.73%) |
Nov 20, 2009 | 126.68 | 127.71 | 126.36 | 127.70 | 314,555 | -0.22(-0.17%) |
Nov 19, 2009 | 129.66 | 129.66 | 126.61 | 127.92 | 575,961 | -2.09(-1.61%) |
Nov 18, 2009 | 130.36 | 131.67 | 128.85 | 130.01 | 421,325 | -0.90(-0.69%) |
Nov 17, 2009 | 130.20 | 131.22 | 129.75 | 130.91 | 224,718 | -0.58(-0.44%) |
Nov 16, 2009 | 130.09 | 132.00 | 130.08 | 131.49 | 461,083 | +1.99(+1.54%) |
Nov 13, 2009 | 128.96 | 129.98 | 128.00 | 129.50 | 354,949 | +0.68(+0.53%) |
Nov 12, 2009 | 130.30 | 131.74 | 128.20 | 128.82 | 405,999 | -2.17(-1.66%) |
Nov 11, 2009 | 132.00 | 132.12 | 129.96 | 130.99 | 415,746 | -1.31(-0.99%) |
Nov 10, 2009 | 131.66 | 132.84 | 130.58 | 132.30 | 490,868 | -0.88(-0.66%) |
Nov 09, 2009 | 130.91 | 133.27 | 130.43 | 133.18 | 603,059 | +5.43(+4.25%) |
Nov 06, 2009 | 125.53 | 128.85 | 125.53 | 127.75 | 296,337 | +0.00(+0.00%) |
Nov 05, 2009 | 125.97 | 127.95 | 125.86 | 127.75 | 565,732 | +3.58(+2.88%) |
Nov 04, 2009 | 124.76 | 126.69 | 123.93 | 124.17 | 497,451 | +1.40(+1.14%) |
Nov 03, 2009 | 118.66 | 122.94 | 118.66 | 122.77 | 595,838 | +1.22(+1.00%) |
Nov 02, 2009 | 121.75 | 123.50 | 119.75 | 121.55 | 523,736 | +1.51(+1.26%) |
Oct 30, 2009 | 124.44 | 124.50 | 119.65 | 120.04 | 874,438 | -7.50(-5.88%) |
Oct 29, 2009 | 124.00 | 128.21 | 123.63 | 127.54 | 750,590 | +4.47(+3.63%) |
Oct 28, 2009 | 127.01 | 127.01 | 122.09 | 123.07 | 1,198,708 | -7.19(-5.52%) |
Oct 27, 2009 | 131.62 | 132.64 | 130.05 | 130.26 | 457,491 | -0.79(-0.60%) |
Oct 26, 2009 | 134.66 | 135.03 | 130.50 | 131.05 | 467,609 | -1.22(-0.92%) |
Oct 23, 2009 | 133.29 | 133.55 | 131.54 | 132.27 | 476,514 | +0.23(+0.17%) |
Oct 22, 2009 | 130.02 | 132.33 | 129.35 | 132.04 | 278,232 | +0.65(+0.49%) |
Oct 21, 2009 | 130.71 | 133.75 | 130.51 | 131.39 | 457,913 | -0.56(-0.42%) |
Oct 20, 2009 | 130.73 | 132.65 | 130.63 | 131.95 | 450,233 | -1.70(-1.27%) |
Oct 19, 2009 | 132.90 | 134.36 | 131.56 | 133.65 | 733,500 | +5.06(+3.93%) |
Oct 16, 2009 | 128.70 | 129.57 | 127.36 | 128.59 | 586,994 | -3.50(-2.65%) |
Oct 15, 2009 | 128.64 | 132.17 | 128.64 | 132.09 | 405,993 | +1.35(+1.03%) |
Oct 14, 2009 | 128.66 | 130.83 | 128.55 | 130.74 | 928,072 | +8.07(+6.58%) |
Oct 13, 2009 | 121.96 | 123.15 | 120.57 | 122.67 | 464,284 | +2.24(+1.86%) |
Oct 12, 2009 | 120.62 | 121.12 | 120.00 | 120.43 | 326,483 | -0.77(-0.64%) |
Oct 09, 2009 | 120.22 | 121.37 | 120.08 | 121.20 | 313,441 | -0.21(-0.17%) |
Oct 08, 2009 | 120.05 | 121.67 | 119.97 | 121.41 | 478,888 | +3.09(+2.61%) |
Oct 07, 2009 | 118.19 | 119.10 | 117.54 | 118.32 | 452,121 | +2.22(+1.91%) |
Oct 06, 2009 | 115.70 | 117.16 | 115.13 | 116.10 | 523,847 | +3.15(+2.79%) |
Oct 05, 2009 | 111.21 | 113.47 | 111.17 | 112.95 | 332,962 | +3.28(+2.99%) |
Oct 02, 2009 | 108.40 | 110.71 | 107.50 | 109.67 | 433,976 | -0.26(-0.24%) |