Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 189.12 | 192.00 | 184.32 | 191.36 | 327 | -2.24(-1.16%) |
Nov 27, 2009 | 190.72 | 193.60 | 190.72 | 193.60 | 123 | +0.00(+0.00%) |
Nov 25, 2009 | 178.96 | 203.52 | 178.96 | 193.60 | 1,132 | +13.12(+7.27%) |
Nov 24, 2009 | 181.76 | 182.40 | 179.20 | 180.48 | 266 | -0.96(-0.53%) |
Nov 23, 2009 | 183.04 | 183.04 | 178.88 | 181.44 | 493 | -0.64(-0.35%) |
Nov 20, 2009 | 182.08 | 183.04 | 176.00 | 182.08 | 729 | -0.32(-0.18%) |
Nov 19, 2009 | 192.64 | 192.64 | 182.08 | 182.40 | 529 | -10.24(-5.32%) |
Nov 18, 2009 | 193.60 | 195.20 | 192.64 | 192.64 | 283 | -2.56(-1.31%) |
Nov 17, 2009 | 193.60 | 196.80 | 193.60 | 195.20 | 228 | +1.60(+0.83%) |
Nov 16, 2009 | 195.52 | 196.80 | 193.60 | 193.60 | 144 | -3.20(-1.63%) |
Nov 13, 2009 | 193.82 | 198.26 | 193.60 | 196.80 | 240 | +0.96(+0.49%) |
Nov 12, 2009 | 194.88 | 195.84 | 193.60 | 195.84 | 226 | -0.96(-0.49%) |
Nov 11, 2009 | 198.40 | 198.40 | 193.60 | 196.80 | 107 | +0.32(+0.16%) |
Nov 10, 2009 | 195.52 | 201.28 | 195.52 | 196.48 | 177 | +0.96(+0.49%) |
Nov 09, 2009 | 198.40 | 199.30 | 193.70 | 195.52 | 599 | -1.60(-0.81%) |
Nov 06, 2009 | 197.44 | 199.68 | 195.84 | 197.12 | 236 | -1.92(-0.96%) |
Nov 05, 2009 | 196.80 | 199.04 | 195.84 | 199.04 | 178 | +3.84(+1.97%) |
Nov 04, 2009 | 195.20 | 200.64 | 192.00 | 195.20 | 1,004 | +2.43(+1.26%) |
Nov 03, 2009 | 192.96 | 195.20 | 192.00 | 192.77 | 361 | -4.67(-2.37%) |
Nov 02, 2009 | 196.80 | 199.36 | 193.92 | 197.44 | 199 | +0.96(+0.49%) |
Oct 30, 2009 | 216.00 | 216.00 | 193.60 | 196.48 | 3,397 | -17.60(-8.22%) |
Oct 29, 2009 | 221.44 | 221.44 | 212.19 | 214.08 | 1,950 | -0.11(-0.05%) |
Oct 28, 2009 | 216.15 | 218.24 | 211.52 | 214.19 | 1,289 | +1.39(+0.65%) |
Oct 27, 2009 | 210.24 | 216.00 | 207.28 | 212.80 | 955 | +4.48(+2.15%) |
Oct 26, 2009 | 213.44 | 226.56 | 208.32 | 208.32 | 3,720 | -4.48(-2.11%) |
Oct 23, 2009 | 211.65 | 215.04 | 208.32 | 212.80 | 1,491 | +3.20(+1.53%) |
Oct 22, 2009 | 209.28 | 211.14 | 206.72 | 209.60 | 567 | +0.64(+0.31%) |
Oct 21, 2009 | 201.60 | 213.12 | 201.44 | 208.96 | 2,101 | +5.63(+2.77%) |
Oct 20, 2009 | 204.69 | 207.36 | 201.28 | 203.33 | 228 | -3.07(-1.49%) |
Oct 19, 2009 | 204.80 | 206.40 | 203.84 | 206.40 | 465 | +0.00(+0.00%) |
Oct 16, 2009 | 206.08 | 206.40 | 199.15 | 206.40 | 687 | +0.96(+0.47%) |
Oct 15, 2009 | 200.00 | 206.08 | 198.72 | 205.44 | 1,293 | +7.04(+3.55%) |
Oct 14, 2009 | 200.00 | 200.00 | 196.16 | 198.40 | 367 | +1.60(+0.81%) |
Oct 13, 2009 | 198.40 | 198.40 | 195.84 | 196.80 | 75 | -2.56(-1.28%) |
Oct 12, 2009 | 197.44 | 201.60 | 197.28 | 199.36 | 688 | +0.32(+0.16%) |
Oct 09, 2009 | 197.76 | 200.91 | 197.44 | 199.04 | 606 | +0.64(+0.32%) |
Oct 08, 2009 | 187.36 | 199.36 | 187.36 | 198.40 | 1,819 | +10.88(+5.80%) |
Oct 07, 2009 | 187.52 | 188.48 | 186.24 | 187.52 | 379 | -0.32(-0.17%) |
Oct 06, 2009 | 174.72 | 187.84 | 173.12 | 187.84 | 1,305 | +17.28(+10.13%) |
Oct 05, 2009 | 175.36 | 177.34 | 169.60 | 170.56 | 1,759 | -2.24(-1.30%) |
Oct 02, 2009 | 179.20 | 181.51 | 172.16 | 172.80 | 1,485 | -6.40(-3.57%) |
Oct 01, 2009 | 189.12 | 190.08 | 179.20 | 179.20 | 1,636 | -8.00(-4.27%) |
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%) |