Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 245.50 | 252.61 | 244.39 | 251.69 | 145,791 | +7.22(+2.95%) |
Oct 28, 2010 | 242.61 | 245.07 | 242.61 | 244.47 | 87,687 | +1.43(+0.59%) |
Oct 27, 2010 | 243.53 | 248.24 | 241.72 | 243.03 | 237,765 | +1.90(+0.79%) |
Oct 25, 2010 | 233.00 | 242.43 | 232.16 | 241.14 | 343,949 | +9.99(+4.32%) |
Oct 22, 2010 | 219.55 | 231.48 | 219.55 | 231.15 | 150,362 | +10.17(+4.60%) |
Oct 21, 2010 | 220.37 | 222.99 | 218.40 | 220.98 | 79,084 | -0.19(-0.09%) |
Oct 20, 2010 | 221.80 | 222.90 | 219.27 | 221.16 | 159,200 | +2.16(+0.98%) |
Oct 19, 2010 | 219.59 | 222.20 | 218.00 | 219.01 | 191,414 | -1.48(-0.67%) |
Oct 18, 2010 | 219.76 | 230.73 | 218.33 | 220.49 | 345,707 | +6.00(+2.80%) |
Oct 15, 2010 | 213.31 | 214.91 | 209.51 | 214.48 | 150,488 | +1.52(+0.72%) |
Oct 14, 2010 | 210.38 | 213.50 | 205.13 | 212.96 | 249,319 | -0.54(-0.25%) |
Oct 13, 2010 | 211.86 | 215.56 | 211.13 | 213.50 | 260,605 | +3.42(+1.63%) |
Oct 12, 2010 | 212.33 | 213.99 | 207.78 | 210.08 | 151,177 | -3.56(-1.67%) |
Oct 11, 2010 | 209.89 | 217.65 | 209.07 | 213.64 | 247,264 | +4.97(+2.38%) |
Oct 08, 2010 | 208.67 | 214.81 | 208.32 | 208.67 | 169,462 | -4.27(-2.00%) |
Oct 07, 2010 | 213.45 | 217.16 | 211.67 | 212.94 | 212,071 | +1.45(+0.69%) |
Oct 06, 2010 | 216.64 | 219.01 | 208.91 | 211.48 | 491,554 | -6.19(-2.84%) |
Oct 05, 2010 | 221.49 | 223.25 | 212.84 | 217.67 | 522,730 | -8.58(-3.79%) |
Oct 04, 2010 | 228.74 | 232.21 | 225.62 | 226.25 | 120,739 | -4.73(-2.05%) |
Oct 01, 2010 | 230.99 | 231.20 | 227.33 | 230.99 | 159,696 | +2.25(+0.98%) |
Sep 30, 2010 | 230.28 | 231.88 | 226.79 | 228.74 | 242,665 | +0.89(+0.39%) |
Sep 29, 2010 | 224.68 | 228.20 | 222.06 | 227.85 | 204,782 | +4.67(+2.09%) |
Sep 28, 2010 | 219.69 | 223.86 | 218.52 | 223.18 | 324,351 | +3.61(+1.64%) |
Sep 27, 2010 | 233.31 | 234.41 | 219.29 | 219.57 | 441,447 | -12.82(-5.52%) |
Sep 24, 2010 | 222.10 | 234.41 | 217.20 | 232.39 | 1,163,951 | -33.15(-12.48%) |
Sep 23, 2010 | 260.87 | 272.59 | 260.87 | 265.54 | 276,883 | +3.77(+1.44%) |
Sep 22, 2010 | 260.90 | 262.26 | 259.28 | 261.76 | 69,414 | +2.02(+0.78%) |
Sep 21, 2010 | 256.94 | 260.62 | 254.31 | 259.75 | 146,619 | +2.46(+0.96%) |
Sep 20, 2010 | 250.56 | 257.33 | 249.25 | 257.29 | 128,459 | +8.77(+3.53%) |
Sep 17, 2010 | 248.52 | 250.14 | 244.77 | 248.52 | 252,529 | +5.11(+2.10%) |
Sep 15, 2010 | 237.01 | 244.75 | 236.99 | 243.41 | 73,062 | +3.98(+1.66%) |
Sep 14, 2010 | 239.10 | 240.78 | 236.24 | 239.43 | 59,062 | +0.33(+0.14%) |
Sep 13, 2010 | 240.20 | 240.90 | 236.99 | 239.10 | 147,681 | -0.05(-0.02%) |
Sep 10, 2010 | 240.03 | 241.56 | 236.68 | 239.14 | 80,379 | +0.82(+0.34%) |
Sep 09, 2010 | 241.79 | 242.35 | 237.29 | 238.32 | 88,399 | -2.65(-1.10%) |
Sep 08, 2010 | 239.92 | 241.18 | 238.56 | 240.97 | 49,381 | +3.14(+1.32%) |
Sep 07, 2010 | 241.07 | 242.33 | 237.81 | 237.83 | 74,525 | -3.61(-1.50%) |
Sep 03, 2010 | 238.89 | 245.19 | 237.50 | 241.44 | 134,327 | +5.86(+2.49%) |
Sep 02, 2010 | 233.68 | 235.98 | 233.68 | 235.58 | 175,492 | +0.98(+0.42%) |
Sep 01, 2010 | 234.20 | 235.98 | 232.77 | 234.60 | 108,235 | +3.94(+1.71%) |
Aug 31, 2010 | 230.66 | 234.83 | 229.84 | 230.66 | 152 | -3.73(-1.59%) |
Aug 30, 2010 | 236.12 | 238.84 | 234.25 | 234.38 | 78,734 | -1.71(-0.72%) |
Aug 27, 2010 | 236.10 | 238.49 | 233.77 | 236.10 | 153,317 | -1.76(-0.74%) |
Aug 26, 2010 | 237.18 | 240.01 | 235.58 | 237.85 | 141,117 | -0.66(-0.28%) |
Aug 25, 2010 | 234.81 | 241.25 | 234.10 | 238.51 | 122,387 | +2.23(+0.94%) |
Aug 24, 2010 | 232.46 | 237.48 | 232.18 | 236.28 | 73,004 | -0.09(-0.04%) |
Aug 23, 2010 | 237.39 | 238.44 | 236.05 | 236.38 | 78,723 | -0.16(-0.07%) |
Aug 20, 2010 | 230.17 | 237.15 | 229.46 | 236.54 | 93,229 | +6.38(+2.77%) |
Aug 19, 2010 | 227.38 | 230.71 | 226.79 | 230.17 | 87,623 | +3.07(+1.35%) |
Aug 18, 2010 | 224.40 | 227.99 | 224.09 | 227.09 | 70,247 | +0.56(+0.25%) |
Aug 17, 2010 | 227.09 | 228.38 | 225.36 | 226.53 | 55,279 | +1.31(+0.58%) |
Aug 16, 2010 | 222.03 | 225.88 | 220.95 | 225.22 | 52,546 | +0.84(+0.38%) |
Aug 13, 2010 | 224.38 | 225.80 | 222.76 | 224.38 | 51,767 | -0.87(-0.38%) |
Aug 12, 2010 | 224.80 | 226.86 | 224.24 | 225.24 | 84,466 | -2.72(-1.19%) |
Aug 11, 2010 | 228.92 | 229.79 | 226.79 | 227.96 | 65,601 | -4.20(-1.81%) |
Aug 10, 2010 | 232.04 | 234.81 | 229.75 | 232.16 | 99,789 | -4.08(-1.73%) |
Aug 09, 2010 | 235.25 | 237.78 | 233.89 | 236.24 | 85,197 | -0.21(-0.09%) |
Aug 06, 2010 | 236.45 | 236.66 | 230.19 | 236.45 | 145,667 | +3.38(+1.45%) |
Aug 05, 2010 | 230.56 | 234.38 | 230.28 | 233.07 | 110,674 | +1.92(+0.83%) |
Aug 04, 2010 | 228.78 | 231.46 | 228.43 | 231.15 | 65,513 | +0.94(+0.41%) |
Aug 03, 2010 | 230.26 | 231.95 | 228.06 | 230.21 | 48,526 | -0.84(-0.37%) |