Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 187.20 | 190.40 | 185.95 | 187.20 | 497 | -4.80(-2.50%) |
Sep 29, 2009 | 188.48 | 192.64 | 184.64 | 192.00 | 393 | +0.32(+0.17%) |
Sep 28, 2009 | 190.72 | 191.68 | 185.92 | 191.68 | 399 | +1.01(+0.53%) |
Sep 25, 2009 | 184.32 | 190.67 | 182.72 | 190.67 | 679 | +6.35(+3.44%) |
Sep 24, 2009 | 183.04 | 184.32 | 181.12 | 184.32 | 8,347 | -0.32(-0.17%) |
Sep 23, 2009 | 179.84 | 186.08 | 179.20 | 184.64 | 292 | +0.64(+0.35%) |
Sep 22, 2009 | 183.68 | 188.48 | 183.41 | 184.00 | 322 | +1.28(+0.70%) |
Sep 21, 2009 | 174.08 | 184.64 | 174.08 | 182.72 | 522 | +8.00(+4.58%) |
Sep 18, 2009 | 186.24 | 188.80 | 174.72 | 174.72 | 1,587 | -11.52(-6.19%) |
Sep 17, 2009 | 187.52 | 190.46 | 186.24 | 186.24 | 279 | +0.00(+0.00%) |
Sep 16, 2009 | 184.64 | 189.44 | 182.40 | 186.24 | 2,951 | +0.00(+0.00%) |
Sep 15, 2009 | 180.80 | 186.24 | 177.60 | 186.24 | 664 | +2.56(+1.39%) |
Sep 14, 2009 | 186.56 | 188.80 | 179.84 | 183.68 | 786 | -1.60(-0.86%) |
Sep 11, 2009 | 187.84 | 191.04 | 183.68 | 185.28 | 685 | -2.88(-1.53%) |
Sep 10, 2009 | 184.64 | 191.68 | 184.64 | 188.16 | 678 | +5.12(+2.80%) |
Sep 09, 2009 | 182.03 | 191.68 | 181.44 | 183.04 | 728 | +3.90(+2.18%) |
Sep 08, 2009 | 177.28 | 183.36 | 175.36 | 179.14 | 1,242 | +5.64(+3.25%) |
Sep 04, 2009 | 170.56 | 174.40 | 169.60 | 173.49 | 558 | +2.29(+1.34%) |
Sep 03, 2009 | 172.80 | 176.96 | 168.00 | 171.20 | 1,085 | -1.28(-0.74%) |
Sep 02, 2009 | 173.44 | 175.58 | 166.40 | 172.48 | 2,292 | -5.12(-2.88%) |
Sep 01, 2009 | 181.44 | 183.68 | 176.32 | 177.60 | 696 | -6.40(-3.48%) |
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%) |