Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 229.25 | 229.67 | 220.39 | 229.25 | 82,772 | +4.99(+2.23%) |
Jul 29, 2010 | 227.19 | 231.50 | 222.81 | 224.26 | 109,268 | +0.94(+0.42%) |
Jul 28, 2010 | 226.84 | 226.84 | 222.64 | 223.32 | 63,534 | -2.37(-1.05%) |
Jul 27, 2010 | 228.92 | 228.92 | 223.29 | 225.69 | 52,460 | -0.75(-0.33%) |
Jul 26, 2010 | 229.84 | 233.66 | 223.23 | 226.44 | 111,091 | -3.14(-1.37%) |
Jul 23, 2010 | 218.14 | 231.38 | 218.05 | 229.58 | 173,514 | +5.60(+2.50%) |
Jul 22, 2010 | 222.99 | 225.57 | 221.91 | 223.98 | 111,577 | +1.24(+0.56%) |
Jul 21, 2010 | 226.67 | 230.63 | 221.75 | 222.74 | 149,053 | -5.84(-2.55%) |
Jul 20, 2010 | 220.93 | 228.62 | 220.34 | 228.57 | 168,912 | +1.69(+0.74%) |
Jul 19, 2010 | 223.88 | 227.45 | 219.29 | 226.88 | 305,803 | -1.99(-0.87%) |
Jul 16, 2010 | 228.88 | 232.16 | 228.69 | 228.88 | 161,100 | -0.96(-0.42%) |
Jul 15, 2010 | 233.26 | 233.26 | 227.56 | 229.84 | 137,610 | -3.77(-1.62%) |
Jul 14, 2010 | 233.31 | 237.20 | 233.17 | 233.61 | 110,829 | +0.12(+0.05%) |
Jul 13, 2010 | 235.25 | 237.18 | 232.02 | 233.49 | 83,225 | +0.82(+0.35%) |
Jul 12, 2010 | 238.60 | 240.13 | 231.78 | 232.67 | 81,179 | -5.30(-2.23%) |
Jul 09, 2010 | 237.97 | 239.10 | 231.43 | 237.97 | 101,953 | +6.54(+2.83%) |
Jul 08, 2010 | 225.76 | 231.46 | 225.74 | 231.43 | 89,082 | +5.72(+2.53%) |
Jul 07, 2010 | 219.88 | 225.88 | 217.44 | 225.71 | 182,406 | +7.99(+3.67%) |
Jul 06, 2010 | 220.23 | 221.64 | 215.35 | 217.72 | 59,243 | +2.27(+1.06%) |
Jul 02, 2010 | 215.44 | 216.78 | 213.55 | 215.44 | 60,045 | -1.06(-0.49%) |
Jul 01, 2010 | 219.74 | 219.85 | 213.31 | 216.50 | 198,223 | -1.94(-0.89%) |
Jun 30, 2010 | 222.66 | 224.47 | 218.00 | 218.44 | 182,139 | -4.17(-1.87%) |
Jun 29, 2010 | 235.88 | 235.88 | 221.73 | 222.62 | 228,161 | -13.55(-5.74%) |
Jun 25, 2010 | 236.17 | 236.21 | 227.31 | 236.17 | 81,368 | +8.25(+3.62%) |
Jun 24, 2010 | 229.93 | 232.42 | 226.98 | 227.92 | 168,531 | -5.32(-2.28%) |
Jun 23, 2010 | 233.63 | 235.02 | 228.92 | 233.24 | 75,451 | +1.22(+0.53%) |
Jun 22, 2010 | 241.44 | 243.22 | 231.13 | 232.02 | 109,584 | -8.60(-3.57%) |
Jun 21, 2010 | 240.71 | 241.44 | 236.05 | 240.62 | 184,775 | +3.02(+1.27%) |
Jun 18, 2010 | 237.60 | 238.86 | 234.22 | 237.60 | 132,058 | +3.47(+1.48%) |
Jun 17, 2010 | 237.01 | 237.64 | 231.60 | 234.13 | 60,708 | -1.50(-0.64%) |
Jun 16, 2010 | 231.43 | 240.27 | 231.43 | 235.63 | 276,619 | +3.73(+1.61%) |
Jun 15, 2010 | 223.60 | 232.06 | 223.51 | 231.90 | 135,829 | +8.34(+3.73%) |
Jun 14, 2010 | 220.27 | 224.94 | 219.15 | 223.56 | 147,823 | +6.21(+2.86%) |
Jun 11, 2010 | 214.27 | 218.26 | 213.97 | 217.34 | 41,166 | +1.97(+0.91%) |
Jun 10, 2010 | 211.65 | 215.75 | 211.06 | 215.38 | 60,175 | +5.93(+2.83%) |
Jun 09, 2010 | 211.16 | 214.72 | 209.02 | 209.44 | 91,036 | -0.96(-0.46%) |
Jun 08, 2010 | 214.11 | 215.09 | 207.10 | 210.41 | 181,155 | -3.42(-1.60%) |
Jun 07, 2010 | 218.14 | 218.77 | 213.52 | 213.83 | 88,816 | -5.46(-2.49%) |
Jun 04, 2010 | 219.29 | 226.63 | 218.38 | 219.29 | 115,888 | -4.43(-1.98%) |
Jun 03, 2010 | 212.56 | 223.98 | 210.24 | 223.72 | 337,602 | +12.85(+6.09%) |
Jun 02, 2010 | 213.80 | 214.44 | 210.26 | 210.87 | 165,783 | -1.38(-0.65%) |
Jun 01, 2010 | 214.16 | 216.15 | 212.26 | 212.26 | 65,551 | -2.62(-1.22%) |
May 28, 2010 | 214.88 | 216.92 | 213.05 | 214.88 | 84,924 | -1.20(-0.55%) |
May 27, 2010 | 207.08 | 216.12 | 207.08 | 216.08 | 144,710 | +10.57(+5.14%) |
May 26, 2010 | 207.41 | 215.66 | 204.24 | 205.51 | 141,281 | -2.13(-1.03%) |
May 25, 2010 | 205.53 | 207.78 | 201.99 | 207.64 | 201,067 | -3.68(-1.74%) |
May 24, 2010 | 208.16 | 214.18 | 208.16 | 211.32 | 93,899 | +3.59(+1.73%) |
May 21, 2010 | 204.62 | 210.31 | 199.62 | 207.73 | 88,675 | +3.00(+1.47%) |
May 20, 2010 | 206.02 | 209.84 | 204.73 | 204.73 | 95,069 | -10.08(-4.69%) |
May 19, 2010 | 217.34 | 220.16 | 212.02 | 214.81 | 121,806 | -4.03(-1.84%) |
May 18, 2010 | 221.05 | 224.28 | 216.83 | 218.84 | 68,002 | -0.42(-0.19%) |
May 17, 2010 | 219.08 | 219.76 | 211.55 | 219.27 | 130,147 | +1.71(+0.79%) |
May 14, 2010 | 217.56 | 220.41 | 215.73 | 217.56 | 71,955 | -0.84(-0.39%) |
May 13, 2010 | 220.46 | 221.19 | 217.79 | 218.40 | 52,881 | -2.13(-0.97%) |
May 12, 2010 | 214.23 | 221.00 | 214.23 | 220.53 | 60,062 | +5.16(+2.39%) |
May 11, 2010 | 216.97 | 217.79 | 215.02 | 215.38 | 64,056 | -3.33(-1.52%) |
May 10, 2010 | 217.74 | 219.90 | 217.18 | 218.70 | 161,505 | +14.11(+6.90%) |
May 07, 2010 | 209.80 | 209.80 | 202.15 | 204.59 | 139,462 | -5.11(-2.44%) |
May 06, 2010 | 212.00 | 214.67 | 201.59 | 209.70 | 156,894 | -3.73(-1.75%) |
May 05, 2010 | 217.74 | 218.90 | 212.68 | 213.43 | 153,951 | -7.95(-3.59%) |
May 04, 2010 | 222.69 | 222.97 | 220.11 | 221.38 | 150,313 | -1.57(-0.70%) |