Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 712.05 | 710.71 | 710.71 | 710.71 | 16,300 | -1.34(-0.19%) |
Dec 30, 2009 | 707.05 | 712.68 | 705.00 | 712.05 | 10,184 | +4.90(+0.69%) |
Dec 29, 2009 | 710.51 | 712.57 | 702.85 | 707.15 | 14,189 | -4.15(-0.58%) |
Dec 28, 2009 | 731.02 | 732.33 | 709.04 | 711.30 | 26,239 | -19.70(-2.69%) |
Dec 24, 2009 | 718.71 | 731.00 | 718.59 | 731.00 | 7,198 | +11.50(+1.60%) |
Dec 23, 2009 | 720.00 | 721.20 | 707.00 | 719.50 | 26,632 | -5.52(-0.76%) |
Dec 22, 2009 | 703.16 | 726.40 | 703.16 | 725.02 | 35,471 | +21.68(+3.08%) |
Dec 21, 2009 | 693.15 | 703.50 | 687.27 | 703.34 | 25,872 | +17.74(+2.59%) |
Dec 18, 2009 | 693.13 | 693.99 | 681.40 | 685.60 | 89,255 | -6.90(-1.00%) |
Dec 17, 2009 | 693.00 | 697.00 | 685.00 | 692.50 | 29,465 | -7.50(-1.07%) |
Dec 16, 2009 | 674.44 | 700.00 | 671.00 | 700.00 | 70,839 | +29.99(+4.48%) |
Dec 15, 2009 | 660.00 | 673.88 | 659.90 | 670.01 | 38,070 | +10.02(+1.52%) |
Dec 14, 2009 | 655.80 | 659.99 | 655.51 | 659.99 | 11,038 | +5.46(+0.83%) |
Dec 11, 2009 | 645.63 | 657.75 | 643.11 | 654.53 | 20,197 | +10.58(+1.64%) |
Dec 10, 2009 | 645.26 | 647.00 | 637.75 | 643.95 | 18,305 | +4.54(+0.71%) |
Dec 09, 2009 | 649.90 | 649.90 | 636.54 | 639.41 | 42,050 | -15.48(-2.36%) |
Dec 08, 2009 | 660.06 | 660.06 | 646.96 | 654.89 | 32,207 | -12.94(-1.94%) |
Dec 07, 2009 | 671.97 | 674.00 | 664.65 | 667.83 | 18,900 | -5.08(-0.75%) |
Dec 04, 2009 | 676.20 | 679.30 | 663.39 | 672.91 | 18,746 | +2.93(+0.44%) |
Dec 03, 2009 | 688.44 | 688.44 | 664.02 | 669.98 | 31,249 | -15.46(-2.26%) |
Dec 02, 2009 | 680.00 | 687.19 | 677.50 | 685.44 | 38,627 | +5.80(+0.85%) |
Dec 01, 2009 | 675.78 | 686.00 | 671.29 | 679.64 | 34,332 | +6.49(+0.96%) |
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%) |