Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 580.63 | 583.67 | 577.11 | 583.00 | 1,725,031 | +3.24(+0.56%) |
Nov 27, 2009 | 572.00 | 582.46 | 570.97 | 579.76 | 1,384,523 | -5.98(-1.02%) |
Nov 25, 2009 | 586.40 | 587.06 | 582.69 | 585.74 | 1,461,405 | +2.65(+0.45%) |
Nov 24, 2009 | 582.50 | 584.29 | 576.54 | 583.09 | 1,608,223 | +0.74(+0.13%) |
Nov 23, 2009 | 576.49 | 586.60 | 575.86 | 582.35 | 2,547,443 | +12.39(+2.17%) |
Nov 20, 2009 | 569.50 | 571.60 | 569.40 | 569.96 | 2,006,202 | -3.03(-0.53%) |
Nov 19, 2009 | 573.77 | 574.00 | 570.00 | 572.99 | 2,167,955 | -3.66(-0.63%) |
Nov 18, 2009 | 576.65 | 578.78 | 572.07 | 576.65 | 1,549,542 | -0.84(-0.15%) |
Nov 17, 2009 | 574.87 | 577.50 | 573.72 | 577.49 | 1,919,154 | +1.21(+0.21%) |
Nov 16, 2009 | 575.00 | 576.99 | 572.78 | 576.28 | 2,199,136 | +4.23(+0.74%) |
Nov 13, 2009 | 568.40 | 572.51 | 566.61 | 572.05 | 1,668,092 | +4.20(+0.74%) |
Nov 12, 2009 | 569.56 | 572.90 | 565.50 | 567.85 | 1,886,295 | -2.71(-0.47%) |
Nov 11, 2009 | 570.48 | 573.50 | 565.86 | 570.56 | 2,319,656 | +3.80(+0.67%) |
Nov 10, 2009 | 562.73 | 568.78 | 562.00 | 566.76 | 2,230,719 | +4.25(+0.76%) |
Nov 09, 2009 | 555.45 | 562.58 | 554.23 | 562.51 | 2,650,276 | +11.41(+2.07%) |
Nov 06, 2009 | 547.72 | 551.78 | 545.50 | 551.10 | 1,826,705 | +2.45(+0.45%) |
Nov 05, 2009 | 543.49 | 549.77 | 542.66 | 548.65 | 1,847,640 | +8.32(+1.54%) |
Nov 04, 2009 | 540.80 | 545.50 | 536.42 | 540.33 | 2,332,624 | +3.04(+0.57%) |
Nov 03, 2009 | 530.01 | 537.50 | 528.30 | 537.29 | 2,379,746 | +3.30(+0.62%) |
Nov 02, 2009 | 537.08 | 539.46 | 528.24 | 533.99 | 3,201,653 | -2.13(-0.40%) |
Oct 30, 2009 | 550.00 | 550.17 | 534.24 | 536.12 | 3,469,738 | -14.93(-2.71%) |
Oct 29, 2009 | 543.01 | 551.83 | 541.00 | 551.05 | 2,522,590 | +10.75(+1.99%) |
Oct 28, 2009 | 547.87 | 550.00 | 538.25 | 540.30 | 2,568,460 | -7.99(-1.46%) |
Oct 27, 2009 | 550.97 | 554.56 | 544.16 | 548.29 | 3,216,410 | -5.92(-1.07%) |
Oct 26, 2009 | 555.75 | 561.64 | 550.89 | 554.21 | 2,970,147 | +0.52(+0.09%) |
Oct 23, 2009 | 555.22 | 557.89 | 551.20 | 553.69 | 2,393,191 | -0.40(-0.07%) |
Oct 22, 2009 | 550.00 | 555.00 | 548.00 | 554.09 | 2,336,432 | +2.99(+0.54%) |
Oct 21, 2009 | 549.91 | 559.35 | 549.00 | 551.10 | 3,670,568 | -0.62(-0.11%) |
Oct 20, 2009 | 551.64 | 552.95 | 540.70 | 551.72 | 4,043,622 | -0.37(-0.07%) |
Oct 19, 2009 | 552.69 | 553.60 | 548.73 | 552.09 | 3,218,446 | +2.24(+0.41%) |
Oct 16, 2009 | 547.33 | 554.75 | 544.53 | 549.85 | 8,845,714 | +19.94(+3.76%) |
Oct 15, 2009 | 533.75 | 536.90 | 527.27 | 529.91 | 6,059,645 | -5.41(-1.01%) |
Oct 14, 2009 | 532.46 | 535.58 | 530.00 | 535.32 | 3,258,343 | +9.21(+1.75%) |
Oct 13, 2009 | 524.39 | 527.46 | 521.38 | 526.11 | 3,037,309 | +2.07(+0.40%) |
Oct 12, 2009 | 524.50 | 525.76 | 519.32 | 524.04 | 3,322,283 | +7.79(+1.51%) |
Oct 09, 2009 | 516.65 | 521.51 | 514.50 | 516.25 | 2,739,892 | +2.07(+0.40%) |
Oct 08, 2009 | 519.57 | 523.25 | 513.34 | 514.18 | 4,304,421 | -3.36(-0.65%) |
Oct 07, 2009 | 499.00 | 518.99 | 497.81 | 517.54 | 4,874,194 | +18.80(+3.77%) |
Oct 06, 2009 | 491.70 | 499.37 | 491.70 | 498.74 | 2,732,244 | +10.22(+2.09%) |
Oct 05, 2009 | 487.65 | 492.43 | 483.34 | 488.52 | 2,144,552 | +3.94(+0.81%) |
Oct 02, 2009 | 483.74 | 491.74 | 482.60 | 484.58 | 2,600,805 | -2.62(-0.54%) |
Oct 01, 2009 | 493.00 | 496.47 | 487.00 | 487.20 | 2,813,107 | -8.65(-1.74%) |
Sep 30, 2009 | 500.00 | 500.14 | 487.24 | 495.85 | 3,141,701 | -2.68(-0.54%) |
Sep 29, 2009 | 499.53 | 499.75 | 493.01 | 498.53 | 2,099,194 | +0.00(+0.00%) |
Sep 28, 2009 | 494.84 | 501.50 | 493.30 | 498.53 | 1,839,340 | +6.05(+1.23%) |
Sep 25, 2009 | 494.29 | 499.93 | 492.00 | 492.48 | 2,052,014 | -4.29(-0.86%) |
Sep 24, 2009 | 500.47 | 501.41 | 493.00 | 496.77 | 2,527,546 | -1.69(-0.34%) |
Sep 23, 2009 | 500.78 | 507.00 | 497.71 | 498.46 | 2,704,047 | -0.60(-0.12%) |
Sep 22, 2009 | 500.92 | 501.99 | 497.81 | 499.06 | 3,041,119 | +2.06(+0.41%) |
Sep 21, 2009 | 487.74 | 498.90 | 486.22 | 497.00 | 2,116,365 | +5.54(+1.13%) |
Sep 18, 2009 | 496.77 | 496.98 | 491.23 | 491.46 | 3,284,248 | -0.26(-0.05%) |
Sep 17, 2009 | 490.57 | 497.37 | 487.15 | 491.72 | 4,483,082 | +3.43(+0.70%) |
Sep 16, 2009 | 479.80 | 489.37 | 478.48 | 488.29 | 2,585,298 | +10.75(+2.25%) |
Sep 15, 2009 | 475.08 | 478.91 | 472.71 | 477.54 | 2,398,007 | +2.42(+0.51%) |
Sep 14, 2009 | 470.51 | 476.80 | 470.05 | 475.12 | 1,975,674 | +2.98(+0.63%) |
Sep 11, 2009 | 470.40 | 473.30 | 467.63 | 472.14 | 1,902,811 | +1.20(+0.25%) |
Sep 10, 2009 | 466.65 | 470.94 | 462.00 | 470.94 | 2,534,585 | +6.97(+1.50%) |
Sep 09, 2009 | 459.06 | 466.27 | 458.80 | 463.97 | 2,195,396 | +5.35(+1.17%) |
Sep 08, 2009 | 464.29 | 466.99 | 455.84 | 458.62 | 2,655,659 | -2.68(-0.58%) |
Sep 04, 2009 | 457.57 | 462.60 | 455.78 | 461.30 | 1,499,873 | +3.78(+0.83%) |
Sep 03, 2009 | 455.82 | 458.25 | 455.00 | 457.52 | 1,645,995 | +4.51(+1.00%) |
Sep 02, 2009 | 455.82 | 458.33 | 452.59 | 453.01 | 1,804,186 | -2.75(-0.60%) |