Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 324.16 | 325.52 | 314.24 | 314.56 | 1,623,244 | -12.64(-3.86%) |
Oct 29, 2009 | 321.04 | 329.04 | 320.48 | 327.20 | 1,518,752 | +11.52(+3.65%) |
Oct 28, 2009 | 322.16 | 323.68 | 315.44 | 315.68 | 1,936,340 | -9.04(-2.78%) |
Oct 27, 2009 | 322.24 | 326.24 | 318.24 | 324.72 | 1,632,466 | +3.68(+1.15%) |
Oct 26, 2009 | 330.40 | 333.60 | 318.88 | 321.04 | 1,731,074 | -6.24(-1.91%) |
Oct 23, 2009 | 330.32 | 331.44 | 326.64 | 327.28 | 1,365,273 | -4.48(-1.35%) |
Oct 22, 2009 | 330.32 | 332.64 | 326.56 | 331.76 | 1,461,923 | +1.12(+0.34%) |
Oct 21, 2009 | 320.72 | 335.36 | 320.40 | 330.64 | 2,305,941 | +7.52(+2.33%) |
Oct 20, 2009 | 320.64 | 325.60 | 320.48 | 323.12 | 2,058,232 | -2.96(-0.91%) |
Oct 19, 2009 | 322.32 | 327.52 | 321.44 | 326.08 | 1,573,187 | +2.48(+0.77%) |
Oct 16, 2009 | 319.04 | 323.92 | 316.32 | 323.60 | 1,963,610 | +4.32(+1.35%) |
Oct 15, 2009 | 310.64 | 320.88 | 308.72 | 319.28 | 2,667,825 | +10.40(+3.37%) |
Oct 14, 2009 | 308.16 | 310.00 | 307.60 | 308.88 | 1,381,934 | +3.68(+1.21%) |
Oct 13, 2009 | 304.16 | 306.08 | 300.88 | 305.20 | 1,598,573 | +3.68(+1.22%) |
Oct 12, 2009 | 302.88 | 303.28 | 300.48 | 301.52 | 1,235,739 | +4.24(+1.43%) |
Oct 09, 2009 | 295.04 | 297.44 | 291.84 | 297.28 | 1,515,038 | +3.84(+1.31%) |
Oct 08, 2009 | 285.76 | 298.72 | 285.20 | 293.44 | 1,867,519 | +5.76(+2.00%) |
Oct 07, 2009 | 292.88 | 294.16 | 283.60 | 287.68 | 1,987,151 | -4.64(-1.59%) |
Oct 06, 2009 | 292.00 | 296.00 | 290.00 | 292.32 | 1,836,052 | +2.88(+1.00%) |
Oct 05, 2009 | 283.60 | 291.84 | 280.00 | 289.44 | 2,180,209 | +2.48(+0.86%) |
Oct 02, 2009 | 283.92 | 289.04 | 283.12 | 286.96 | 1,861,422 | -2.88(-0.99%) |
Oct 01, 2009 | 290.24 | 292.40 | 284.32 | 289.84 | 2,919,970 | +0.32(+0.11%) |
Sep 30, 2009 | 276.96 | 290.80 | 272.56 | 289.52 | 3,106,485 | +15.04(+5.48%) |
Sep 29, 2009 | 273.44 | 276.88 | 271.20 | 274.48 | 1,590,024 | -2.48(-0.90%) |
Sep 28, 2009 | 272.00 | 278.00 | 271.67 | 276.96 | 1,678,466 | +4.96(+1.82%) |
Sep 25, 2009 | 271.36 | 275.36 | 269.52 | 272.00 | 2,067,590 | +0.24(+0.09%) |
Sep 24, 2009 | 279.36 | 279.84 | 270.00 | 271.76 | 3,000,745 | -9.28(-3.30%) |
Sep 23, 2009 | 294.40 | 294.48 | 280.80 | 281.04 | 2,954,320 | -14.80(-5.00%) |
Sep 22, 2009 | 294.72 | 296.32 | 292.00 | 295.84 | 1,016,666 | +9.04(+3.15%) |
Sep 21, 2009 | 288.80 | 289.44 | 285.04 | 286.80 | 1,651,235 | -10.16(-3.42%) |
Sep 18, 2009 | 300.00 | 300.56 | 296.32 | 296.96 | 889,418 | -2.96(-0.99%) |
Sep 17, 2009 | 298.08 | 302.72 | 297.92 | 299.92 | 1,142,615 | +7.62(+2.61%) |
Sep 16, 2009 | 293.92 | 300.00 | 291.76 | 292.30 | 1,480,128 | -1.30(-0.44%) |
Sep 15, 2009 | 287.84 | 294.40 | 283.92 | 293.60 | 1,596,176 | +7.92(+2.77%) |
Sep 14, 2009 | 284.64 | 287.92 | 284.00 | 285.68 | 1,091,011 | -0.88(-0.31%) |
Sep 11, 2009 | 300.48 | 300.88 | 285.04 | 286.56 | 1,857,563 | -12.40(-4.15%) |
Sep 10, 2009 | 295.04 | 299.76 | 293.28 | 298.96 | 1,074,473 | +3.44(+1.16%) |
Sep 09, 2009 | 296.16 | 300.24 | 294.08 | 295.52 | 989,549 | +0.00(+0.00%) |
Sep 08, 2009 | 291.76 | 297.28 | 288.96 | 295.52 | 1,488,785 | +14.48(+5.15%) |
Sep 04, 2009 | 279.92 | 283.36 | 278.56 | 281.04 | 1,028,233 | -1.52(-0.54%) |
Sep 03, 2009 | 283.84 | 285.20 | 280.32 | 282.56 | 873,292 | +1.12(+0.40%) |
Sep 02, 2009 | 280.32 | 284.56 | 277.76 | 281.44 | 1,482,119 | -0.72(-0.26%) |
Sep 01, 2009 | 289.84 | 295.60 | 281.76 | 282.16 | 1,587,785 | -6.24(-2.16%) |
Aug 31, 2009 | 292.56 | 293.04 | 286.40 | 288.40 | 1,426,978 | -12.88(-4.28%) |
Aug 28, 2009 | 303.36 | 304.40 | 297.28 | 301.28 | 1,279,076 | -0.48(-0.16%) |
Aug 27, 2009 | 292.56 | 301.76 | 289.28 | 301.76 | 1,371,204 | +6.16(+2.08%) |
Aug 26, 2009 | 294.08 | 297.12 | 292.56 | 295.60 | 1,555,282 | -1.76(-0.59%) |
Aug 25, 2009 | 307.76 | 310.40 | 294.48 | 297.36 | 1,741,349 | -9.04(-2.95%) |
Aug 24, 2009 | 308.48 | 309.92 | 306.16 | 306.40 | 1,182,478 | +0.56(+0.18%) |
Aug 21, 2009 | 301.36 | 309.45 | 303.12 | 305.84 | 1,569,814 | +4.48(+1.49%) |
Aug 20, 2009 | 303.76 | 305.60 | 300.40 | 301.36 | 1,576,075 | -3.60(-1.18%) |
Aug 19, 2009 | 290.64 | 307.76 | 290.40 | 304.96 | 2,254,130 | +10.08(+3.42%) |
Aug 18, 2009 | 282.80 | 296.32 | 282.64 | 294.88 | 1,595,271 | +14.16(+5.04%) |
Aug 17, 2009 | 282.48 | 285.20 | 279.28 | 280.72 | 1,360,158 | -7.52(-2.61%) |
Aug 14, 2009 | 300.88 | 300.96 | 286.88 | 288.24 | 1,619,220 | -14.16(-4.68%) |
Aug 13, 2009 | 301.44 | 303.92 | 297.68 | 302.40 | 1,171,225 | +3.60(+1.20%) |
Aug 12, 2009 | 295.76 | 301.20 | 295.68 | 298.80 | 1,324,129 | +3.92(+1.33%) |
Aug 11, 2009 | 297.92 | 298.80 | 292.80 | 294.88 | 1,230,140 | -6.80(-2.25%) |
Aug 10, 2009 | 303.20 | 304.48 | 299.20 | 301.68 | 854,460 | +0.48(+0.16%) |
Aug 07, 2009 | 305.20 | 307.53 | 299.60 | 301.20 | 1,300,093 | -4.96(-1.62%) |
Aug 06, 2009 | 304.48 | 307.49 | 298.56 | 306.16 | 1,676,240 | +0.56(+0.18%) |
Aug 05, 2009 | 303.84 | 306.88 | 296.64 | 305.60 | 1,592,231 | +2.23(+0.74%) |
Aug 04, 2009 | 301.76 | 306.00 | 300.08 | 303.37 | 942,921 | +0.25(+0.08%) |