Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 459.68 | 466.82 | 454.42 | 455.76 | 2,594,810 | -5.91(-1.28%) |
Aug 31, 2009 | 459.79 | 461.86 | 458.00 | 461.67 | 1,937,755 | -3.08(-0.66%) |
Aug 28, 2009 | 469.26 | 472.37 | 463.38 | 464.75 | 1,771,808 | -1.31(-0.28%) |
Aug 27, 2009 | 468.58 | 468.58 | 460.73 | 466.06 | 1,999,725 | -1.94(-0.41%) |
Aug 26, 2009 | 472.76 | 473.00 | 466.70 | 468.00 | 1,987,749 | -3.37(-0.71%) |
Aug 25, 2009 | 469.13 | 474.35 | 468.72 | 471.37 | 2,340,903 | +2.64(+0.56%) |
Aug 24, 2009 | 467.35 | 470.09 | 464.43 | 468.73 | 2,456,629 | +3.49(+0.75%) |
Aug 21, 2009 | 465.54 | 466.09 | 462.65 | 465.24 | 3,564,367 | +4.83(+1.05%) |
Aug 20, 2009 | 452.00 | 462.18 | 451.23 | 460.41 | 3,999,592 | +16.44(+3.70%) |
Aug 19, 2009 | 439.99 | 445.00 | 438.56 | 443.97 | 2,254,926 | -1.31(-0.29%) |
Aug 18, 2009 | 445.10 | 447.70 | 442.32 | 445.28 | 2,351,093 | +0.39(+0.09%) |
Aug 17, 2009 | 451.50 | 451.99 | 443.12 | 444.89 | 2,620,104 | -15.11(-3.28%) |
Aug 14, 2009 | 462.78 | 463.18 | 456.89 | 460.00 | 1,676,559 | -2.28(-0.49%) |
Aug 13, 2009 | 462.15 | 464.72 | 458.91 | 462.28 | 1,995,190 | +3.70(+0.81%) |
Aug 12, 2009 | 455.41 | 461.75 | 454.92 | 458.58 | 2,341,368 | +4.64(+1.02%) |
Aug 11, 2009 | 453.67 | 457.23 | 452.38 | 453.94 | 1,713,031 | -2.67(-0.59%) |
Aug 10, 2009 | 455.14 | 458.41 | 453.79 | 456.61 | 1,741,979 | -0.49(-0.11%) |
Aug 07, 2009 | 455.67 | 459.42 | 454.99 | 457.10 | 2,543,392 | +6.74(+1.50%) |
Aug 06, 2009 | 454.30 | 454.88 | 448.53 | 450.36 | 2,110,835 | -0.78(-0.17%) |
Aug 05, 2009 | 456.00 | 456.91 | 447.88 | 451.14 | 2,341,927 | -2.59(-0.57%) |
Aug 04, 2009 | 449.37 | 454.00 | 448.43 | 453.73 | 2,389,655 | +1.52(+0.34%) |
Aug 03, 2009 | 448.74 | 453.90 | 447.64 | 452.21 | 2,590,231 | +9.16(+2.07%) |
Jul 31, 2009 | 449.98 | 452.70 | 442.43 | 443.05 | 2,860,323 | -2.59(-0.58%) |
Jul 30, 2009 | 442.61 | 451.47 | 442.61 | 445.64 | 3,198,547 | +9.40(+2.15%) |
Jul 29, 2009 | 437.23 | 437.80 | 431.88 | 436.24 | 1,986,916 | -3.61(-0.82%) |
Jul 28, 2009 | 441.00 | 442.81 | 436.10 | 439.85 | 2,533,614 | -4.95(-1.11%) |
Jul 27, 2009 | 446.10 | 446.75 | 437.61 | 444.80 | 2,504,339 | -1.92(-0.43%) |
Jul 24, 2009 | 435.81 | 450.49 | 435.00 | 446.72 | 3,629,454 | +9.38(+2.14%) |
Jul 23, 2009 | 428.68 | 441.21 | 425.50 | 437.34 | 3,478,193 | +9.65(+2.26%) |
Jul 22, 2009 | 428.00 | 430.20 | 423.50 | 427.69 | 2,586,661 | -0.21(-0.05%) |
Jul 21, 2009 | 430.94 | 431.90 | 425.72 | 427.90 | 2,968,151 | -2.27(-0.53%) |
Jul 20, 2009 | 429.88 | 432.85 | 426.25 | 430.17 | 3,153,432 | -0.08(-0.02%) |
Jul 17, 2009 | 433.00 | 435.48 | 426.70 | 430.25 | 6,854,734 | -12.35(-2.79%) |
Jul 16, 2009 | 436.68 | 445.75 | 434.10 | 442.60 | 6,524,361 | +4.43(+1.01%) |
Jul 15, 2009 | 429.66 | 438.68 | 428.49 | 438.17 | 3,776,537 | +13.48(+3.17%) |
Jul 14, 2009 | 423.71 | 426.73 | 420.87 | 424.69 | 2,895,462 | +0.39(+0.09%) |
Jul 13, 2009 | 418.35 | 424.52 | 415.18 | 424.30 | 4,045,641 | +9.90(+2.39%) |
Jul 10, 2009 | 409.57 | 417.37 | 408.70 | 414.40 | 2,929,559 | +4.01(+0.98%) |
Jul 09, 2009 | 406.12 | 414.45 | 405.80 | 410.39 | 3,275,516 | +7.90(+1.96%) |
Jul 08, 2009 | 400.00 | 406.00 | 398.06 | 402.49 | 3,441,144 | +5.86(+1.48%) |
Jul 07, 2009 | 408.24 | 409.19 | 395.98 | 396.63 | 3,259,203 | -12.98(-3.17%) |
Jul 06, 2009 | 406.50 | 410.64 | 401.66 | 409.61 | 2,262,557 | +1.12(+0.27%) |
Jul 02, 2009 | 415.41 | 415.41 | 406.81 | 408.49 | 2,517,630 | -10.50(-2.51%) |