Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 134.71 | 137.48 | 132.64 | 134.25 | 29,874 | +0.80(+0.60%) |
Sep 29, 2009 | 140.09 | 140.09 | 133.44 | 133.44 | 37,384 | -5.61(-4.04%) |
Sep 28, 2009 | 138.60 | 140.21 | 136.08 | 139.06 | 38,364 | +1.83(+1.34%) |
Sep 25, 2009 | 137.91 | 138.94 | 134.59 | 137.22 | 27,288 | -0.69(-0.50%) |
Sep 24, 2009 | 145.36 | 145.36 | 134.02 | 137.91 | 48,651 | -3.78(-2.67%) |
Sep 23, 2009 | 139.17 | 148.34 | 136.88 | 141.69 | 112,461 | +2.86(+2.06%) |
Sep 22, 2009 | 137.46 | 139.63 | 136.31 | 138.83 | 50,573 | +2.06(+1.51%) |
Sep 21, 2009 | 135.39 | 137.22 | 132.30 | 136.77 | 35,359 | +1.95(+1.44%) |
Sep 18, 2009 | 141.35 | 141.35 | 132.87 | 134.82 | 75,881 | -3.44(-2.49%) |
Sep 17, 2009 | 143.75 | 144.44 | 135.39 | 138.26 | 81,758 | -3.55(-2.50%) |
Sep 16, 2009 | 146.62 | 152.46 | 138.03 | 141.81 | 154,962 | -12.60(-8.16%) |
Sep 15, 2009 | 142.04 | 155.21 | 140.89 | 154.41 | 77,235 | +11.68(+8.19%) |
Sep 14, 2009 | 141.00 | 143.64 | 134.02 | 142.72 | 50,101 | +0.69(+0.48%) |
Sep 11, 2009 | 150.06 | 153.26 | 140.32 | 142.04 | 63,106 | -7.45(-4.98%) |
Sep 10, 2009 | 149.25 | 154.06 | 148.56 | 149.48 | 33,548 | +0.23(+0.15%) |
Sep 09, 2009 | 149.48 | 155.55 | 147.53 | 149.25 | 42,751 | +1.95(+1.32%) |
Sep 08, 2009 | 148.68 | 148.91 | 142.61 | 147.31 | 42,373 | +5.38(+3.79%) |
Sep 04, 2009 | 137.57 | 143.07 | 137.46 | 141.92 | 32,055 | +4.35(+3.16%) |
Sep 03, 2009 | 133.90 | 138.60 | 130.70 | 137.57 | 44,419 | +8.70(+6.76%) |
Sep 02, 2009 | 129.32 | 135.16 | 126.69 | 128.86 | 50,355 | -3.66(-2.77%) |
Sep 01, 2009 | 142.04 | 144.33 | 131.84 | 132.53 | 50,732 | -9.39(-6.62%) |
Aug 31, 2009 | 142.50 | 142.50 | 130.58 | 141.92 | 83,872 | -0.57(-0.40%) |
Aug 28, 2009 | 146.04 | 151.09 | 142.04 | 142.50 | 39,211 | -1.60(-1.11%) |
Aug 27, 2009 | 151.20 | 151.20 | 142.04 | 144.10 | 83,080 | -9.16(-5.98%) |
Aug 26, 2009 | 157.96 | 157.96 | 150.06 | 153.26 | 26,584 | -1.15(-0.74%) |
Aug 25, 2009 | 152.80 | 156.93 | 151.20 | 154.41 | 39,529 | +5.50(+3.69%) |
Aug 24, 2009 | 148.56 | 154.29 | 146.39 | 148.91 | 49,019 | +3.78(+2.60%) |
Aug 21, 2009 | 147.65 | 147.65 | 141.81 | 145.13 | 57,606 | +4.35(+3.09%) |
Aug 20, 2009 | 147.08 | 147.17 | 139.06 | 140.78 | 66,358 | -1.15(-0.81%) |
Aug 19, 2009 | 142.95 | 148.68 | 138.83 | 141.92 | 79,339 | -11.00(-7.19%) |
Aug 18, 2009 | 147.65 | 154.41 | 144.33 | 152.92 | 64,241 | +19.24(+14.39%) |
Aug 17, 2009 | 146.73 | 148.91 | 123.36 | 133.68 | 141,847 | -24.05(-15.25%) |
Aug 14, 2009 | 168.04 | 168.96 | 150.97 | 157.73 | 88,489 | -9.39(-5.62%) |
Aug 13, 2009 | 163.91 | 171.82 | 162.77 | 167.12 | 102,600 | +3.21(+1.96%) |
Aug 12, 2009 | 155.67 | 164.94 | 152.66 | 163.91 | 72,490 | +8.82(+5.69%) |
Aug 11, 2009 | 153.49 | 160.36 | 149.48 | 155.09 | 123,904 | +3.32(+2.19%) |
Aug 10, 2009 | 142.50 | 152.92 | 132.30 | 151.77 | 99,986 | +12.60(+9.05%) |
Aug 07, 2009 | 142.72 | 146.28 | 138.60 | 139.17 | 53,945 | +0.00(+0.00%) |
Aug 06, 2009 | 150.17 | 153.84 | 126.11 | 139.17 | 172,984 | -10.88(-7.25%) |
Aug 05, 2009 | 148.79 | 154.64 | 145.83 | 150.06 | 110,187 | +5.27(+3.64%) |
Aug 04, 2009 | 150.40 | 152.12 | 142.66 | 144.78 | 109,517 | -4.70(-3.14%) |
Aug 03, 2009 | 144.33 | 151.09 | 138.03 | 149.48 | 135,612 | +16.15(+12.11%) |
Jul 31, 2009 | 131.38 | 136.65 | 127.38 | 133.33 | 116,662 | +5.96(+4.68%) |
Jul 30, 2009 | 129.44 | 137.46 | 123.71 | 127.38 | 162,868 | +4.47(+3.64%) |
Jul 29, 2009 | 113.40 | 126.34 | 112.22 | 122.91 | 210,335 | +7.90(+6.87%) |
Jul 28, 2009 | 115.24 | 119.70 | 108.82 | 115.00 | 128,023 | +0.69(+0.60%) |
Jul 27, 2009 | 112.03 | 116.26 | 104.35 | 114.32 | 181,944 | +5.50(+5.05%) |
Jul 24, 2009 | 92.67 | 110.54 | 91.64 | 108.82 | 117 | +16.38(+17.72%) |
Jul 23, 2009 | 88.77 | 96.22 | 88.20 | 92.44 | 55,514 | +3.89(+4.40%) |
Jul 22, 2009 | 85.57 | 89.23 | 83.27 | 88.54 | 30,978 | +3.78(+4.46%) |
Jul 21, 2009 | 87.05 | 91.64 | 83.85 | 84.76 | 112,734 | -8.25(-8.87%) |
Jul 20, 2009 | 91.75 | 93.93 | 91.64 | 93.01 | 22,605 | +0.92(+1.00%) |
Jul 17, 2009 | 92.67 | 93.93 | 86.14 | 92.09 | 30,237 | -0.69(-0.74%) |
Jul 16, 2009 | 91.29 | 93.70 | 90.26 | 92.78 | 30,673 | +3.09(+3.45%) |
Jul 15, 2009 | 82.93 | 90.38 | 82.13 | 89.69 | 30,381 | +8.13(+9.97%) |
Jul 14, 2009 | 82.93 | 83.05 | 80.07 | 81.56 | 6,910 | +0.00(+0.00%) |
Jul 13, 2009 | 79.61 | 81.56 | 78.92 | 81.56 | 13,886 | -0.11(-0.14%) |
Jul 10, 2009 | 82.47 | 83.62 | 81.33 | 81.67 | 4,841 | -1.95(-2.33%) |
Jul 09, 2009 | 83.50 | 84.99 | 80.75 | 83.62 | 10,479 | +1.72(+2.10%) |
Jul 08, 2009 | 81.79 | 84.41 | 80.18 | 81.90 | 17,310 | -2.18(-2.59%) |
Jul 07, 2009 | 82.59 | 84.88 | 81.90 | 84.08 | 14,940 | -0.80(-0.94%) |
Jul 06, 2009 | 86.83 | 88.20 | 82.59 | 84.88 | 19,335 | -2.18(-2.50%) |
Jul 02, 2009 | 90.26 | 90.26 | 85.91 | 87.05 | 17,749 | -3.44(-3.80%) |