Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 679.91 | 679.91 | 669.34 | 673.15 | 27,950 | -9.05(-1.33%) |
Nov 27, 2009 | 670.00 | 684.00 | 668.12 | 682.20 | 11,644 | -2.06(-0.30%) |
Nov 25, 2009 | 676.01 | 686.92 | 670.00 | 684.26 | 24,263 | +8.34(+1.23%) |
Nov 24, 2009 | 679.44 | 679.44 | 662.10 | 675.92 | 24,870 | -3.51(-0.52%) |
Nov 23, 2009 | 679.99 | 686.88 | 671.76 | 679.43 | 21,243 | +9.24(+1.38%) |
Nov 20, 2009 | 652.14 | 672.65 | 649.08 | 670.19 | 29,226 | +12.61(+1.92%) |
Nov 19, 2009 | 665.76 | 665.76 | 653.59 | 657.58 | 22,797 | -11.71(-1.75%) |
Nov 18, 2009 | 675.92 | 688.00 | 662.07 | 669.29 | 62,122 | -9.71(-1.43%) |
Nov 17, 2009 | 683.62 | 686.74 | 676.08 | 679.00 | 23,108 | -5.50(-0.80%) |
Nov 16, 2009 | 684.63 | 689.29 | 674.39 | 684.50 | 23,820 | +3.12(+0.46%) |
Nov 13, 2009 | 682.30 | 685.45 | 676.00 | 681.38 | 26,356 | -7.51(-1.09%) |
Nov 12, 2009 | 698.51 | 701.00 | 684.00 | 688.89 | 35,130 | -16.11(-2.29%) |
Nov 11, 2009 | 689.99 | 711.00 | 688.23 | 705.00 | 40,656 | +22.92(+3.36%) |
Nov 10, 2009 | 680.33 | 690.98 | 672.00 | 682.08 | 25,440 | -3.42(-0.50%) |
Nov 09, 2009 | 676.04 | 686.47 | 674.58 | 685.50 | 30,373 | +12.05(+1.79%) |
Nov 06, 2009 | 673.95 | 678.00 | 665.17 | 673.45 | 30,435 | +7.69(+1.16%) |
Nov 05, 2009 | 678.57 | 681.00 | 660.00 | 665.76 | 36,432 | -5.85(-0.87%) |
Nov 04, 2009 | 671.45 | 681.23 | 668.35 | 671.61 | 33,762 | +3.61(+0.54%) |
Nov 03, 2009 | 670.00 | 687.84 | 662.55 | 668.00 | 34,693 | -5.95(-0.88%) |
Nov 02, 2009 | 661.78 | 674.90 | 648.00 | 673.95 | 34,602 | +11.68(+1.76%) |
Oct 30, 2009 | 681.00 | 681.63 | 662.07 | 662.27 | 29,487 | -19.20(-2.82%) |
Oct 29, 2009 | 666.08 | 688.59 | 660.16 | 681.47 | 24,496 | +19.72(+2.98%) |
Oct 28, 2009 | 690.30 | 693.99 | 655.43 | 661.75 | 47,641 | -33.28(-4.79%) |
Oct 27, 2009 | 707.32 | 708.08 | 692.15 | 695.03 | 27,429 | -8.10(-1.15%) |
Oct 26, 2009 | 719.00 | 720.52 | 685.00 | 703.13 | 33,955 | -15.87(-2.21%) |
Oct 23, 2009 | 719.00 | 719.00 | 713.37 | 719.00 | 27,612 | -9.00(-1.24%) |
Oct 22, 2009 | 697.50 | 740.91 | 697.50 | 728.00 | 77,365 | +24.56(+3.49%) |
Oct 21, 2009 | 700.05 | 724.00 | 680.02 | 703.44 | 112,067 | +34.70(+5.19%) |
Oct 20, 2009 | 660.24 | 670.31 | 660.24 | 668.74 | 30,423 | +0.37(+0.06%) |
Oct 19, 2009 | 681.00 | 685.02 | 662.00 | 668.37 | 61,118 | -15.45(-2.26%) |
Oct 16, 2009 | 659.44 | 683.82 | 650.91 | 683.82 | 53,155 | +21.46(+3.24%) |
Oct 15, 2009 | 669.49 | 671.32 | 656.15 | 662.36 | 45,938 | -14.76(-2.18%) |
Oct 14, 2009 | 670.15 | 677.68 | 659.70 | 677.12 | 23,610 | +13.12(+1.98%) |
Oct 13, 2009 | 656.96 | 669.21 | 656.00 | 664.00 | 24,718 | +7.30(+1.11%) |
Oct 12, 2009 | 660.45 | 665.88 | 654.63 | 656.70 | 10,641 | -8.27(-1.24%) |
Oct 09, 2009 | 662.30 | 670.90 | 652.26 | 664.97 | 38,348 | +1.17(+0.18%) |
Oct 08, 2009 | 625.00 | 663.80 | 621.51 | 663.80 | 74,829 | +39.61(+6.35%) |
Oct 07, 2009 | 632.15 | 634.27 | 619.20 | 624.19 | 37,740 | -8.96(-1.42%) |
Oct 06, 2009 | 630.33 | 644.31 | 628.02 | 633.15 | 22,131 | +4.71(+0.75%) |
Oct 05, 2009 | 608.15 | 628.44 | 607.11 | 628.44 | 37,511 | +21.44(+3.53%) |
Oct 02, 2009 | 614.75 | 616.79 | 607.00 | 607.00 | 34,204 | -15.00(-2.41%) |
Oct 01, 2009 | 634.15 | 634.15 | 615.50 | 622.00 | 47,951 | -15.37(-2.41%) |
Sep 30, 2009 | 644.85 | 645.48 | 631.22 | 637.37 | 32,679 | -7.96(-1.23%) |
Sep 29, 2009 | 649.01 | 659.84 | 639.15 | 645.33 | 35,688 | -3.28(-0.51%) |
Sep 28, 2009 | 648.50 | 654.49 | 646.83 | 648.61 | 17,314 | +5.79(+0.90%) |
Sep 25, 2009 | 642.83 | 654.97 | 639.50 | 642.82 | 25,657 | -9.83(-1.51%) |
Sep 24, 2009 | 654.98 | 658.96 | 646.00 | 652.65 | 38,620 | +4.07(+0.63%) |
Sep 23, 2009 | 664.00 | 668.74 | 646.97 | 648.58 | 45,199 | -15.42(-2.32%) |
Sep 22, 2009 | 675.62 | 678.10 | 663.14 | 664.00 | 39,803 | -6.00(-0.90%) |
Sep 21, 2009 | 664.15 | 671.25 | 659.31 | 670.00 | 24,793 | -0.43(-0.06%) |
Sep 18, 2009 | 675.46 | 680.08 | 666.60 | 670.43 | 59,316 | +1.98(+0.30%) |
Sep 17, 2009 | 670.00 | 681.80 | 662.40 | 668.45 | 38,228 | -2.05(-0.31%) |
Sep 16, 2009 | 663.06 | 675.00 | 660.09 | 670.50 | 42,920 | +11.08(+1.68%) |
Sep 15, 2009 | 644.15 | 661.14 | 644.15 | 659.42 | 27,820 | +14.59(+2.26%) |
Sep 14, 2009 | 654.90 | 654.90 | 644.00 | 644.83 | 40,045 | -10.44(-1.59%) |
Sep 11, 2009 | 668.99 | 671.99 | 654.32 | 655.27 | 65,841 | -14.55(-2.17%) |
Sep 10, 2009 | 655.95 | 673.21 | 652.70 | 669.82 | 30,136 | +11.51(+1.75%) |
Sep 09, 2009 | 660.63 | 662.00 | 649.02 | 658.31 | 41,747 | -4.49(-0.68%) |
Sep 08, 2009 | 661.38 | 666.97 | 651.06 | 662.80 | 30,972 | +3.33(+0.50%) |
Sep 04, 2009 | 655.00 | 659.47 | 642.05 | 659.47 | 22,976 | +4.54(+0.69%) |
Sep 03, 2009 | 638.95 | 656.00 | 631.65 | 654.93 | 44,561 | +16.36(+2.56%) |
Sep 02, 2009 | 660.77 | 660.77 | 638.57 | 638.57 | 65,204 | -22.20(-3.36%) |