Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 194.40 | 201.11 | 184.53 | 185.94 | 17,920 | -8.47(-4.36%) |
Jan 28, 2010 | 199.70 | 199.70 | 194.40 | 194.40 | 13,559 | -5.29(-2.65%) |
Jan 27, 2010 | 194.40 | 200.75 | 191.94 | 199.70 | 9,196 | +4.23(+2.17%) |
Jan 26, 2010 | 201.11 | 204.99 | 188.76 | 195.46 | 21,006 | -15.17(-7.20%) |
Jan 25, 2010 | 210.28 | 213.46 | 208.16 | 210.63 | 8,629 | +1.41(+0.67%) |
Jan 22, 2010 | 207.46 | 216.28 | 207.46 | 209.22 | 20,547 | -2.12(-1.00%) |
Jan 21, 2010 | 214.87 | 215.57 | 211.34 | 211.34 | 20,266 | -2.12(-0.99%) |
Jan 20, 2010 | 215.93 | 219.46 | 211.69 | 213.46 | 11,480 | -3.88(-1.79%) |
Jan 19, 2010 | 212.40 | 217.34 | 212.05 | 217.34 | 11,206 | +4.94(+2.33%) |
Jan 15, 2010 | 211.34 | 212.40 | 212.40 | 212.40 | 39,793 | +1.06(+0.50%) |
Jan 14, 2010 | 209.93 | 213.46 | 207.46 | 211.34 | 27,397 | +1.06(+0.50%) |
Jan 13, 2010 | 206.75 | 210.28 | 203.58 | 210.28 | 20,506 | +4.23(+2.05%) |
Jan 12, 2010 | 203.93 | 208.87 | 203.58 | 206.05 | 16,107 | -0.35(-0.17%) |
Jan 11, 2010 | 200.40 | 207.46 | 198.99 | 206.40 | 20,029 | +8.11(+4.09%) |
Jan 08, 2010 | 190.88 | 198.64 | 189.11 | 198.29 | 27,996 | +7.76(+4.07%) |
Jan 07, 2010 | 183.47 | 191.94 | 181.70 | 190.52 | 20,257 | +6.35(+3.45%) |
Jan 06, 2010 | 175.71 | 185.94 | 173.24 | 184.17 | 28,121 | +8.82(+5.03%) |
Jan 05, 2010 | 171.12 | 178.53 | 168.30 | 175.35 | 22,864 | +4.23(+2.47%) |
Jan 04, 2010 | 165.83 | 171.12 | 164.94 | 171.12 | 17,124 | +7.41(+4.53%) |
Dec 31, 2009 | 166.53 | 163.71 | 163.71 | 163.71 | 28,379 | -2.12(-1.28%) |
Dec 30, 2009 | 158.77 | 165.83 | 157.00 | 165.83 | 13,704 | +7.06(+4.44%) |
Dec 29, 2009 | 166.18 | 166.18 | 157.71 | 158.77 | 16,927 | -7.41(-4.46%) |
Dec 28, 2009 | 165.12 | 168.65 | 164.41 | 166.18 | 8,063 | +0.71(+0.43%) |
Dec 24, 2009 | 167.59 | 167.59 | 164.06 | 165.47 | 4,056 | -0.71(-0.42%) |
Dec 23, 2009 | 167.94 | 170.09 | 163.36 | 166.18 | 8,980 | -1.06(-0.63%) |
Dec 22, 2009 | 171.12 | 171.12 | 165.12 | 167.24 | 10,101 | -1.06(-0.63%) |
Dec 21, 2009 | 169.00 | 172.88 | 166.88 | 168.30 | 18,916 | +0.35(+0.21%) |
Dec 18, 2009 | 173.59 | 174.29 | 166.88 | 167.94 | 53,236 | -3.17(-1.86%) |
Dec 17, 2009 | 169.35 | 176.23 | 167.59 | 171.12 | 12,987 | +1.59(+0.94%) |
Dec 16, 2009 | 180.29 | 182.06 | 169.35 | 169.53 | 15,152 | -9.35(-5.23%) |
Dec 15, 2009 | 187.35 | 187.35 | 177.82 | 178.88 | 16,765 | -8.12(-4.34%) |
Dec 14, 2009 | 184.88 | 187.00 | 184.53 | 187.00 | 18,788 | +3.53(+1.92%) |
Dec 11, 2009 | 181.35 | 183.82 | 177.82 | 183.47 | 22,286 | +6.00(+3.38%) |
Dec 10, 2009 | 176.41 | 181.35 | 175.00 | 177.47 | 15,816 | +1.06(+0.60%) |
Dec 09, 2009 | 176.41 | 181.00 | 172.88 | 176.41 | 27,481 | +0.71(+0.40%) |
Dec 08, 2009 | 177.12 | 178.53 | 174.29 | 175.71 | 9,044 | -1.06(-0.60%) |
Dec 07, 2009 | 171.47 | 178.88 | 171.47 | 176.76 | 26,785 | +5.29(+3.09%) |
Dec 04, 2009 | 160.18 | 172.55 | 157.71 | 171.47 | 21,313 | +14.82(+9.46%) |
Dec 03, 2009 | 158.77 | 161.59 | 155.24 | 156.65 | 16,677 | +0.00(+0.00%) |
Dec 02, 2009 | 152.42 | 164.41 | 151.01 | 156.65 | 18,657 | +4.23(+2.78%) |
Dec 01, 2009 | 150.66 | 156.65 | 149.24 | 152.42 | 21,851 | +5.29(+3.60%) |
Nov 30, 2009 | 160.18 | 160.89 | 143.95 | 147.13 | 72,835 | -14.82(-9.15%) |
Nov 27, 2009 | 157.36 | 171.47 | 155.24 | 161.94 | 11,477 | -4.59(-2.75%) |
Nov 25, 2009 | 164.06 | 168.30 | 162.65 | 166.53 | 16,119 | +2.47(+1.51%) |
Nov 24, 2009 | 161.59 | 168.65 | 159.47 | 164.06 | 16,705 | +2.12(+1.31%) |
Nov 23, 2009 | 163.71 | 171.82 | 160.18 | 161.94 | 31,544 | +1.41(+0.88%) |
Nov 20, 2009 | 160.53 | 165.83 | 156.30 | 160.53 | 21,148 | -2.47(-1.51%) |
Nov 19, 2009 | 157.36 | 165.47 | 155.95 | 163.00 | 31,324 | +0.70(+0.43%) |
Nov 18, 2009 | 165.83 | 169.71 | 157.71 | 162.30 | 17,652 | -3.88(-2.34%) |
Nov 17, 2009 | 165.12 | 174.65 | 164.77 | 166.18 | 31,134 | +1.41(+0.86%) |
Nov 16, 2009 | 158.77 | 167.24 | 157.71 | 164.77 | 23,690 | +8.12(+5.18%) |
Nov 13, 2009 | 158.42 | 160.18 | 153.48 | 156.65 | 16,097 | +1.76(+1.14%) |
Nov 12, 2009 | 149.95 | 164.77 | 149.95 | 154.89 | 42,735 | +4.94(+3.29%) |
Nov 11, 2009 | 148.54 | 150.66 | 146.77 | 149.95 | 13,712 | +2.12(+1.43%) |
Nov 10, 2009 | 146.77 | 148.54 | 144.66 | 147.83 | 16,822 | +1.41(+0.96%) |
Nov 09, 2009 | 143.25 | 146.42 | 141.13 | 146.42 | 18,569 | +4.59(+3.23%) |
Nov 06, 2009 | 143.25 | 144.66 | 140.78 | 141.83 | 11,257 | -3.18(-2.19%) |
Nov 05, 2009 | 130.19 | 147.13 | 130.19 | 145.01 | 37,770 | +10.23(+7.59%) |
Nov 04, 2009 | 142.19 | 142.19 | 134.07 | 134.78 | 39,604 | -5.65(-4.02%) |
Nov 03, 2009 | 138.66 | 141.48 | 134.78 | 140.42 | 26,181 | +2.12(+1.53%) |