Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 134.99 | 136.84 | 134.66 | 136.54 | 424,688 | -1.35(-0.98%) |
Aug 28, 2009 | 137.49 | 139.42 | 136.94 | 137.89 | 635,639 | +0.89(+0.65%) |
Aug 27, 2009 | 136.35 | 137.28 | 134.34 | 137.00 | 613,700 | +0.72(+0.53%) |
Aug 26, 2009 | 138.19 | 139.93 | 136.03 | 136.28 | 630,275 | -2.16(-1.56%) |
Aug 25, 2009 | 139.30 | 139.86 | 137.30 | 138.45 | 784,307 | -1.67(-1.19%) |
Aug 24, 2009 | 143.33 | 144.04 | 139.64 | 140.12 | 652,508 | -1.85(-1.30%) |
Aug 21, 2009 | 142.70 | 143.69 | 141.12 | 141.96 | 559,780 | +0.87(+0.62%) |
Aug 20, 2009 | 133.81 | 141.62 | 133.81 | 141.09 | 894,584 | +6.56(+4.88%) |
Aug 19, 2009 | 132.27 | 135.34 | 132.08 | 134.53 | 409,066 | +0.32(+0.24%) |
Aug 18, 2009 | 130.96 | 134.99 | 129.55 | 134.21 | 561,135 | +3.17(+2.42%) |
Aug 17, 2009 | 131.86 | 134.64 | 128.97 | 131.04 | 1,003,731 | -4.26(-3.15%) |
Aug 14, 2009 | 136.73 | 137.48 | 134.51 | 135.31 | 453,754 | -0.56(-0.41%) |
Aug 13, 2009 | 137.93 | 139.43 | 135.08 | 135.87 | 476,658 | -1.70(-1.24%) |
Aug 12, 2009 | 135.81 | 139.56 | 135.49 | 137.57 | 632,432 | +1.59(+1.17%) |
Aug 11, 2009 | 135.99 | 137.09 | 133.82 | 135.98 | 683,255 | -0.01(-0.01%) |
Aug 10, 2009 | 139.23 | 139.23 | 134.78 | 135.99 | 307,251 | -2.52(-1.82%) |
Aug 07, 2009 | 135.66 | 139.19 | 135.50 | 138.52 | 460,916 | +3.13(+2.31%) |
Aug 06, 2009 | 137.09 | 139.29 | 134.23 | 135.39 | 799,921 | -1.88(-1.37%) |
Aug 05, 2009 | 135.31 | 137.70 | 134.50 | 137.26 | 674,904 | +1.88(+1.38%) |
Aug 04, 2009 | 132.98 | 136.14 | 131.96 | 135.39 | 756,287 | +1.68(+1.26%) |
Aug 03, 2009 | 131.43 | 133.84 | 131.43 | 133.71 | 601,436 | +3.35(+2.57%) |
Jul 31, 2009 | 131.87 | 131.87 | 129.48 | 130.36 | 404,288 | -0.56(-0.43%) |
Jul 30, 2009 | 129.85 | 133.66 | 129.85 | 130.92 | 681,945 | +1.45(+1.12%) |
Jul 29, 2009 | 129.31 | 130.33 | 128.89 | 129.47 | 479,046 | -0.63(-0.48%) |
Jul 28, 2009 | 129.64 | 131.91 | 128.37 | 130.10 | 769,491 | +0.13(+0.10%) |
Jul 27, 2009 | 132.04 | 132.39 | 129.56 | 129.97 | 831,110 | -1.51(-1.15%) |
Jul 24, 2009 | 134.34 | 135.35 | 129.75 | 131.48 | 2,774 | -3.91(-2.89%) |
Jul 23, 2009 | 127.25 | 136.58 | 127.03 | 135.40 | 2,004,042 | +8.48(+6.68%) |
Jul 22, 2009 | 123.94 | 127.14 | 122.79 | 126.92 | 1,121,327 | +0.94(+0.74%) |
Jul 21, 2009 | 124.19 | 126.52 | 122.06 | 125.98 | 1,255,978 | -0.47(-0.37%) |
Jul 20, 2009 | 124.17 | 126.78 | 123.20 | 126.45 | 796,567 | +3.44(+2.80%) |
Jul 17, 2009 | 121.57 | 123.21 | 121.57 | 123.01 | 450,149 | +0.46(+0.37%) |
Jul 16, 2009 | 123.14 | 123.25 | 120.05 | 122.55 | 525,887 | -0.65(-0.53%) |
Jul 15, 2009 | 119.35 | 123.37 | 118.49 | 123.20 | 677,032 | +5.03(+4.26%) |
Jul 14, 2009 | 118.03 | 118.49 | 115.97 | 118.16 | 877,090 | +0.42(+0.36%) |
Jul 13, 2009 | 115.63 | 117.76 | 115.44 | 117.74 | 766,182 | +4.06(+3.57%) |
Jul 10, 2009 | 113.91 | 114.51 | 112.20 | 113.68 | 483,833 | -0.09(-0.08%) |
Jul 09, 2009 | 109.85 | 114.52 | 109.84 | 113.77 | 664,673 | +3.35(+3.04%) |
Jul 08, 2009 | 113.06 | 113.06 | 109.09 | 110.42 | 1,036,936 | -0.53(-0.48%) |
Jul 07, 2009 | 114.89 | 114.89 | 110.88 | 110.95 | 855,255 | -2.78(-2.44%) |
Jul 06, 2009 | 114.77 | 115.13 | 112.72 | 113.73 | 873,534 | -0.97(-0.85%) |
Jul 02, 2009 | 117.71 | 117.71 | 114.70 | 114.70 | 464,168 | -3.56(-3.01%) |
Jul 01, 2009 | 120.48 | 120.56 | 118.03 | 118.26 | 618,218 | -1.76(-1.46%) |
Jun 30, 2009 | 121.71 | 121.71 | 118.81 | 120.02 | 404,114 | -0.36(-0.30%) |
Jun 29, 2009 | 120.75 | 121.75 | 119.80 | 120.38 | 572,011 | -1.32(-1.08%) |
Jun 26, 2009 | 120.89 | 121.77 | 120.04 | 121.70 | 1,295,249 | +1.77(+1.47%) |
Jun 25, 2009 | 121.36 | 121.73 | 118.94 | 119.93 | 1,001,904 | +1.25(+1.05%) |
Jun 24, 2009 | 114.70 | 119.64 | 114.70 | 118.68 | 815,777 | +3.87(+3.37%) |
Jun 23, 2009 | 115.01 | 116.92 | 114.57 | 114.81 | 733,833 | +0.36(+0.31%) |
Jun 22, 2009 | 118.65 | 119.39 | 114.43 | 114.45 | 819,193 | -5.25(-4.38%) |
Jun 19, 2009 | 118.04 | 120.06 | 117.29 | 119.70 | 776,012 | +3.15(+2.70%) |
Jun 18, 2009 | 115.11 | 118.23 | 114.63 | 116.55 | 698,701 | +2.13(+1.86%) |
Jun 17, 2009 | 116.38 | 118.05 | 113.39 | 114.43 | 1,035,184 | -1.50(-1.30%) |
Jun 16, 2009 | 116.06 | 118.02 | 115.16 | 115.93 | 1,707,212 | +0.26(+0.23%) |
Jun 15, 2009 | 118.26 | 119.47 | 113.67 | 115.67 | 1,807,375 | -5.13(-4.25%) |
Jun 12, 2009 | 122.88 | 123.15 | 116.45 | 120.80 | 2,342,913 | -4.13(-3.31%) |
Jun 11, 2009 | 123.29 | 125.72 | 122.16 | 124.93 | 1,085,507 | +2.79(+2.29%) |
Jun 10, 2009 | 123.15 | 124.87 | 120.80 | 122.14 | 1,426,118 | -2.48(-1.99%) |
Jun 09, 2009 | 118.33 | 125.75 | 117.09 | 124.61 | 2,689,427 | +8.74(+7.55%) |
Jun 08, 2009 | 115.81 | 116.69 | 114.89 | 115.87 | 1,314,633 | +3.84(+3.43%) |
Jun 05, 2009 | 114.82 | 116.14 | 111.66 | 112.03 | 1,551,732 | -0.96(-0.85%) |
Jun 04, 2009 | 113.06 | 114.05 | 111.08 | 112.99 | 1,115,672 | +0.42(+0.38%) |
Jun 03, 2009 | 113.73 | 114.75 | 111.09 | 112.56 | 1,179,481 | -2.00(-1.74%) |
Jun 02, 2009 | 113.46 | 115.15 | 111.57 | 114.56 | 1,089,452 | +1.68(+1.49%) |