Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 190.08 | 197.44 | 179.84 | 184.00 | 1,270 | -4.80(-2.54%) |
Aug 28, 2009 | 198.08 | 199.36 | 188.80 | 188.80 | 1,260 | -3.20(-1.67%) |
Aug 27, 2009 | 191.36 | 192.00 | 189.44 | 192.00 | 353 | +1.60(+0.84%) |
Aug 26, 2009 | 192.00 | 198.08 | 187.52 | 190.40 | 203 | -1.92(-1.00%) |
Aug 25, 2009 | 188.80 | 192.32 | 188.16 | 192.32 | 298 | +2.88(+1.52%) |
Aug 24, 2009 | 186.56 | 192.96 | 184.00 | 189.44 | 1,096 | +1.60(+0.85%) |
Aug 21, 2009 | 187.20 | 191.04 | 183.04 | 187.84 | 572 | +0.96(+0.51%) |
Aug 20, 2009 | 183.04 | 190.72 | 183.04 | 186.88 | 381 | +3.68(+2.01%) |
Aug 19, 2009 | 182.40 | 184.00 | 182.40 | 183.20 | 598 | +0.80(+0.44%) |
Aug 18, 2009 | 185.92 | 189.12 | 180.48 | 182.40 | 455 | -6.40(-3.39%) |
Aug 17, 2009 | 185.60 | 192.32 | 182.08 | 188.80 | 1,055 | -2.88(-1.50%) |
Aug 14, 2009 | 192.00 | 192.96 | 180.80 | 191.68 | 3,779 | -0.32(-0.17%) |
Aug 13, 2009 | 189.44 | 192.32 | 184.32 | 192.00 | 487 | +3.20(+1.69%) |
Aug 12, 2009 | 184.32 | 189.66 | 184.32 | 188.80 | 350 | +3.84(+2.08%) |
Aug 11, 2009 | 186.88 | 188.80 | 184.00 | 184.96 | 369 | -1.92(-1.03%) |
Aug 10, 2009 | 189.76 | 191.68 | 184.00 | 186.88 | 515 | -0.64(-0.34%) |
Aug 07, 2009 | 181.44 | 192.00 | 177.92 | 187.52 | 972 | +4.80(+2.63%) |
Aug 06, 2009 | 193.60 | 193.60 | 181.12 | 182.72 | 1,407 | -8.00(-4.19%) |
Aug 05, 2009 | 194.24 | 201.28 | 189.76 | 190.72 | 2,529 | -5.76(-2.93%) |
Aug 04, 2009 | 192.64 | 197.76 | 189.76 | 196.48 | 2,784 | +1.92(+0.99%) |
Aug 03, 2009 | 201.92 | 203.20 | 192.64 | 194.56 | 997 | -11.84(-5.74%) |
Jul 31, 2009 | 210.56 | 215.20 | 200.03 | 206.40 | 1,335 | -1.92(-0.92%) |
Jul 30, 2009 | 224.96 | 232.00 | 193.12 | 208.32 | 2,677 | -10.56(-4.82%) |
Jul 29, 2009 | 208.00 | 224.00 | 208.00 | 218.88 | 2,994 | +13.44(+6.54%) |
Jul 28, 2009 | 192.00 | 208.96 | 191.04 | 205.44 | 2,440 | +13.44(+7.00%) |
Jul 27, 2009 | 192.00 | 193.60 | 190.72 | 192.00 | 1,350 | +0.00(+0.00%) |
Jul 24, 2009 | 185.92 | 192.00 | 185.60 | 192.00 | 642 | +3.81(+2.02%) |
Jul 23, 2009 | 190.40 | 192.00 | 184.32 | 188.19 | 1,768 | -3.17(-1.65%) |
Jul 22, 2009 | 190.08 | 194.88 | 190.08 | 191.36 | 446 | -0.32(-0.17%) |
Jul 21, 2009 | 192.00 | 192.00 | 189.76 | 191.68 | 166 | +0.53(+0.28%) |
Jul 20, 2009 | 192.00 | 192.00 | 191.04 | 191.15 | 204 | -0.85(-0.44%) |
Jul 17, 2009 | 192.00 | 193.60 | 189.89 | 192.00 | 491 | +0.00(+0.00%) |
Jul 16, 2009 | 192.00 | 192.00 | 188.48 | 192.00 | 325 | +0.00(+0.00%) |
Jul 15, 2009 | 185.28 | 192.00 | 185.28 | 192.00 | 338 | +6.08(+3.27%) |
Jul 14, 2009 | 184.32 | 188.80 | 184.00 | 185.92 | 268 | -2.88(-1.53%) |
Jul 13, 2009 | 188.80 | 190.40 | 186.56 | 188.80 | 780 | +4.48(+2.43%) |
Jul 10, 2009 | 185.92 | 192.00 | 184.32 | 184.32 | 425 | +0.64(+0.35%) |
Jul 09, 2009 | 182.72 | 192.00 | 182.72 | 183.68 | 498 | +0.64(+0.35%) |
Jul 08, 2009 | 192.00 | 192.00 | 183.04 | 183.04 | 481 | -8.96(-4.67%) |
Jul 07, 2009 | 193.92 | 194.56 | 191.68 | 192.00 | 423 | -5.44(-2.76%) |
Jul 06, 2009 | 196.48 | 200.64 | 192.00 | 197.44 | 387 | +0.96(+0.49%) |
Jul 02, 2009 | 196.80 | 198.72 | 192.00 | 196.48 | 639 | -6.72(-3.31%) |
Jul 01, 2009 | 201.28 | 206.40 | 190.72 | 203.20 | 1,206 | +6.72(+3.42%) |
Jun 30, 2009 | 201.60 | 206.72 | 196.48 | 196.48 | 729 | -5.12(-2.54%) |
Jun 29, 2009 | 199.79 | 209.29 | 199.79 | 201.60 | 1,540 | +5.92(+3.03%) |
Jun 26, 2009 | 184.64 | 208.00 | 183.04 | 195.68 | 1,909 | +13.28(+7.28%) |
Jun 25, 2009 | 182.40 | 184.00 | 174.72 | 182.40 | 1,618 | +9.28(+5.36%) |
Jun 24, 2009 | 172.48 | 178.88 | 172.48 | 173.12 | 552 | +0.96(+0.56%) |
Jun 23, 2009 | 174.40 | 184.00 | 171.84 | 172.16 | 547 | -3.84(-2.18%) |
Jun 22, 2009 | 182.08 | 183.97 | 176.00 | 176.00 | 228 | -4.16(-2.31%) |
Jun 19, 2009 | 166.40 | 185.60 | 166.40 | 180.16 | 1,297 | +16.00(+9.75%) |
Jun 18, 2009 | 176.00 | 176.00 | 162.24 | 164.16 | 1,611 | -13.44(-7.57%) |
Jun 17, 2009 | 190.40 | 190.40 | 176.00 | 177.60 | 780 | -10.88(-5.77%) |
Jun 16, 2009 | 196.16 | 196.48 | 184.64 | 188.48 | 1,033 | -5.12(-2.64%) |
Jun 15, 2009 | 195.20 | 196.80 | 192.00 | 193.60 | 497 | -0.96(-0.49%) |
Jun 12, 2009 | 207.04 | 207.04 | 194.56 | 194.56 | 431 | -9.92(-4.85%) |
Jun 11, 2009 | 203.20 | 210.24 | 201.60 | 204.48 | 529 | -1.92(-0.93%) |
Jun 10, 2009 | 201.60 | 211.26 | 198.31 | 206.40 | 953 | +6.40(+3.20%) |
Jun 09, 2009 | 204.16 | 204.48 | 190.40 | 200.00 | 519 | +3.20(+1.63%) |
Jun 08, 2009 | 200.00 | 202.56 | 192.00 | 196.80 | 346 | -2.88(-1.44%) |
Jun 05, 2009 | 208.00 | 213.76 | 196.16 | 199.68 | 1,384 | -9.53(-4.56%) |
Jun 04, 2009 | 209.92 | 212.48 | 206.40 | 209.21 | 626 | +2.81(+1.36%) |
Jun 03, 2009 | 210.56 | 214.72 | 206.40 | 206.40 | 663 | -0.96(-0.46%) |
Jun 02, 2009 | 206.40 | 214.08 | 198.40 | 207.36 | 2,721 | +4.16(+2.05%) |