Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 143.85 | 144.41 | 141.56 | 143.53 | 13,509,593 | +0.60(+0.42%) |
Sep 29, 2009 | 142.47 | 143.86 | 141.80 | 142.93 | 9,683,745 | +1.28(+0.91%) |
Sep 28, 2009 | 140.25 | 142.30 | 139.09 | 141.64 | 10,138,765 | +1.89(+1.35%) |
Sep 25, 2009 | 141.84 | 142.55 | 138.35 | 139.75 | 15,798,187 | -2.77(-1.94%) |
Sep 24, 2009 | 143.97 | 144.50 | 141.05 | 142.52 | 14,106,287 | -0.45(-0.32%) |
Sep 23, 2009 | 145.05 | 146.37 | 142.97 | 142.97 | 12,939,995 | -1.46(-1.01%) |
Sep 22, 2009 | 143.16 | 144.65 | 142.15 | 144.44 | 9,595,575 | +2.44(+1.72%) |
Sep 21, 2009 | 141.45 | 143.04 | 141.24 | 142.00 | 8,159,193 | -0.62(-0.43%) |
Sep 18, 2009 | 141.45 | 143.21 | 140.64 | 142.61 | 10,787,462 | +1.34(+0.95%) |
Sep 17, 2009 | 140.04 | 142.47 | 139.79 | 141.28 | 12,426,103 | +3.26(+2.36%) |
Sep 16, 2009 | 138.44 | 140.04 | 137.41 | 138.01 | 11,163,831 | +0.47(+0.35%) |
Sep 15, 2009 | 138.58 | 138.58 | 136.60 | 137.54 | 10,787,830 | -0.82(-0.59%) |
Sep 14, 2009 | 134.91 | 138.50 | 134.81 | 138.35 | 10,311,575 | +2.34(+1.72%) |
Sep 11, 2009 | 137.65 | 138.43 | 135.75 | 136.01 | 14,252,859 | -0.13(-0.10%) |
Sep 10, 2009 | 133.13 | 136.53 | 132.45 | 136.14 | 17,325,434 | +3.58(+2.70%) |
Sep 09, 2009 | 130.64 | 132.79 | 130.14 | 132.56 | 13,095,866 | +2.38(+1.82%) |
Sep 08, 2009 | 128.66 | 130.21 | 128.50 | 130.19 | 12,929,507 | +3.31(+2.61%) |
Sep 04, 2009 | 125.77 | 127.56 | 125.63 | 126.88 | 7,994,195 | +1.02(+0.81%) |
Sep 03, 2009 | 124.50 | 126.32 | 124.22 | 125.86 | 11,351,436 | +2.43(+1.97%) |
Sep 02, 2009 | 124.67 | 125.69 | 123.12 | 123.43 | 13,808,290 | -1.33(-1.07%) |
Sep 01, 2009 | 128.30 | 129.53 | 124.51 | 124.76 | 15,987,155 | -4.06(-3.15%) |
Aug 31, 2009 | 126.86 | 128.92 | 125.54 | 128.82 | 11,696,653 | +0.81(+0.63%) |
Aug 28, 2009 | 129.14 | 129.43 | 127.21 | 128.01 | 9,033,060 | -0.47(-0.36%) |
Aug 27, 2009 | 129.00 | 129.16 | 127.10 | 128.48 | 10,132,936 | -0.72(-0.56%) |
Aug 26, 2009 | 127.91 | 129.56 | 127.45 | 129.20 | 10,693,697 | +0.79(+0.61%) |
Aug 25, 2009 | 127.16 | 128.69 | 126.93 | 128.41 | 11,712,691 | +1.84(+1.45%) |
Aug 24, 2009 | 127.96 | 129.44 | 126.58 | 126.58 | 11,755,687 | -0.72(-0.57%) |
Aug 21, 2009 | 127.50 | 128.38 | 126.14 | 127.30 | 13,383,298 | +0.92(+0.73%) |
Aug 20, 2009 | 124.72 | 126.78 | 124.64 | 126.38 | 9,786,402 | +1.87(+1.50%) |
Aug 19, 2009 | 123.87 | 124.96 | 123.01 | 124.51 | 11,353,081 | -0.43(-0.34%) |
Aug 18, 2009 | 124.31 | 125.27 | 124.17 | 124.94 | 10,391,078 | +1.53(+1.24%) |
Aug 17, 2009 | 124.04 | 124.26 | 122.39 | 123.41 | 13,032,021 | -3.29(-2.59%) |
Aug 14, 2009 | 127.66 | 127.98 | 125.18 | 126.69 | 8,678,790 | -1.36(-1.06%) |
Aug 13, 2009 | 128.65 | 128.84 | 126.60 | 128.06 | 11,460,574 | +0.56(+0.44%) |
Aug 12, 2009 | 124.47 | 127.98 | 124.23 | 127.50 | 12,642,341 | +3.54(+2.85%) |
Aug 11, 2009 | 124.52 | 126.30 | 123.91 | 123.96 | 12,568,431 | -0.89(-0.71%) |
Aug 10, 2009 | 127.06 | 127.59 | 124.10 | 124.85 | 11,434,024 | -2.56(-2.01%) |
Aug 07, 2009 | 131.03 | 131.03 | 126.69 | 127.41 | 13,837,583 | -2.41(-1.86%) |
Aug 06, 2009 | 131.89 | 133.09 | 129.09 | 129.82 | 10,533,730 | -1.47(-1.12%) |
Aug 05, 2009 | 129.04 | 131.54 | 128.16 | 131.29 | 12,322,832 | +3.30(+2.58%) |
Aug 04, 2009 | 126.89 | 128.83 | 126.87 | 128.00 | 11,304,693 | +0.61(+0.48%) |
Aug 03, 2009 | 128.62 | 129.46 | 127.14 | 127.39 | 10,740,125 | +0.25(+0.20%) |
Jul 31, 2009 | 126.41 | 127.58 | 125.58 | 127.14 | 9,917,588 | +0.69(+0.54%) |
Jul 30, 2009 | 125.43 | 127.76 | 125.12 | 126.45 | 12,093,531 | +2.32(+1.87%) |
Jul 29, 2009 | 123.95 | 125.33 | 122.93 | 124.13 | 11,703,104 | -0.86(-0.69%) |
Jul 28, 2009 | 126.36 | 126.43 | 124.18 | 124.99 | 13,152,437 | -2.17(-1.71%) |
Jul 27, 2009 | 127.67 | 128.83 | 126.12 | 127.16 | 9,778,509 | -1.08(-0.84%) |
Jul 24, 2009 | 128.02 | 128.46 | 126.75 | 128.24 | 9,370,444 | -0.57(-0.44%) |
Jul 23, 2009 | 124.72 | 129.56 | 124.02 | 128.81 | 15,788,293 | +3.89(+3.11%) |
Jul 22, 2009 | 123.16 | 125.54 | 122.50 | 124.92 | 12,201,436 | +0.51(+0.41%) |
Jul 21, 2009 | 124.48 | 124.58 | 122.25 | 124.41 | 13,983,244 | -0.18(-0.14%) |
Jul 20, 2009 | 122.81 | 125.14 | 122.45 | 124.59 | 15,970,558 | +2.48(+2.03%) |
Jul 17, 2009 | 121.35 | 122.96 | 121.08 | 122.11 | 12,352,784 | +0.00(+0.00%) |
Jul 16, 2009 | 120.67 | 123.00 | 119.75 | 122.11 | 16,240,035 | +1.23(+1.02%) |
Jul 15, 2009 | 118.35 | 121.44 | 117.27 | 120.88 | 27,147,558 | +4.36(+3.74%) |
Jul 14, 2009 | 115.99 | 117.68 | 115.29 | 116.52 | 37,008,900 | +0.17(+0.15%) |
Jul 13, 2009 | 114.23 | 116.67 | 112.93 | 116.35 | 30,549,262 | +5.89(+5.34%) |
Jul 10, 2009 | 110.83 | 112.79 | 109.93 | 110.45 | 16,293,448 | -1.04(-0.94%) |
Jul 09, 2009 | 110.37 | 112.80 | 109.70 | 111.50 | 19,300,730 | +3.63(+3.36%) |
Jul 08, 2009 | 110.90 | 111.28 | 105.28 | 107.87 | 24,917,112 | -3.11(-2.80%) |
Jul 07, 2009 | 113.85 | 114.42 | 110.79 | 110.97 | 12,206,006 | -3.05(-2.68%) |
Jul 06, 2009 | 111.07 | 114.03 | 110.76 | 114.03 | 15,100,880 | +2.31(+2.07%) |
Jul 02, 2009 | 113.56 | 113.82 | 111.55 | 111.71 | 9,870,938 | -2.98(-2.60%) |