Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 145.58 | 146.82 | 139.31 | 141.59 | 30,191 | -4.09(-2.80%) |
Aug 30, 2010 | 145.96 | 148.24 | 145.20 | 145.68 | 24,990 | -1.05(-0.71%) |
Aug 27, 2010 | 145.87 | 147.48 | 143.30 | 146.72 | 14,421 | +2.57(+1.78%) |
Aug 26, 2010 | 145.49 | 148.34 | 143.68 | 144.16 | 27,448 | -0.86(-0.59%) |
Aug 25, 2010 | 140.64 | 145.30 | 139.78 | 145.01 | 21,808 | +3.33(+2.35%) |
Aug 24, 2010 | 140.07 | 142.71 | 138.17 | 141.69 | 22,857 | +0.09(+0.07%) |
Aug 23, 2010 | 144.16 | 145.96 | 140.93 | 141.59 | 27,910 | -2.19(-1.52%) |
Aug 20, 2010 | 141.02 | 144.06 | 138.84 | 143.78 | 18,219 | +1.81(+1.27%) |
Aug 19, 2010 | 143.40 | 144.16 | 140.54 | 141.97 | 17,739 | -2.38(-1.65%) |
Aug 18, 2010 | 142.26 | 147.01 | 140.07 | 144.35 | 8,296 | +1.52(+1.06%) |
Aug 17, 2010 | 142.83 | 145.11 | 141.21 | 142.83 | 9,320 | +1.81(+1.28%) |
Aug 16, 2010 | 136.84 | 141.40 | 134.09 | 141.02 | 13,497 | +4.28(+3.13%) |
Aug 13, 2010 | 139.97 | 139.97 | 136.55 | 136.74 | 7,870 | -4.09(-2.90%) |
Aug 12, 2010 | 138.84 | 141.88 | 137.50 | 140.83 | 10,179 | +0.19(+0.14%) |
Aug 11, 2010 | 143.11 | 144.25 | 140.54 | 140.64 | 13,457 | -5.80(-3.96%) |
Aug 10, 2010 | 148.72 | 148.72 | 143.68 | 146.44 | 12,869 | -4.28(-2.84%) |
Aug 09, 2010 | 149.10 | 151.28 | 146.82 | 150.71 | 7,368 | +2.56(+1.73%) |
Aug 06, 2010 | 148.81 | 150.62 | 145.11 | 148.15 | 11,993 | -2.94(-1.95%) |
Aug 05, 2010 | 150.81 | 152.04 | 149.29 | 151.09 | 11,542 | -0.86(-0.56%) |
Aug 04, 2010 | 151.85 | 153.75 | 151.14 | 151.95 | 36,999 | +0.67(+0.44%) |
Aug 03, 2010 | 151.47 | 152.99 | 150.05 | 151.28 | 23,215 | -0.57(-0.38%) |
Aug 02, 2010 | 151.66 | 152.80 | 149.76 | 151.85 | 31,613 | +1.90(+1.27%) |
Jul 30, 2010 | 147.77 | 151.19 | 146.91 | 149.95 | 20,931 | +0.66(+0.45%) |
Jul 29, 2010 | 143.02 | 149.76 | 142.26 | 149.29 | 77,410 | +7.79(+5.51%) |
Jul 28, 2010 | 140.64 | 142.35 | 139.50 | 141.50 | 13,215 | +0.28(+0.20%) |
Jul 27, 2010 | 143.30 | 144.92 | 140.26 | 141.21 | 18,202 | -1.61(-1.13%) |
Jul 26, 2010 | 138.36 | 143.97 | 136.74 | 142.83 | 17,626 | +4.75(+3.44%) |
Jul 23, 2010 | 133.51 | 138.26 | 132.47 | 138.07 | 20,887 | +4.09(+3.05%) |
Jul 22, 2010 | 132.56 | 138.74 | 132.56 | 133.99 | 25,886 | +3.42(+2.62%) |
Jul 21, 2010 | 134.46 | 135.60 | 128.19 | 130.57 | 20,173 | -3.61(-2.69%) |
Jul 20, 2010 | 126.86 | 134.46 | 126.86 | 134.18 | 15,936 | +5.32(+4.13%) |
Jul 19, 2010 | 127.81 | 129.05 | 125.15 | 128.86 | 12,086 | +1.05(+0.82%) |
Jul 16, 2010 | 132.85 | 133.51 | 127.53 | 127.81 | 22,501 | -6.27(-4.68%) |
Jul 15, 2010 | 135.79 | 137.31 | 132.09 | 134.08 | 9,534 | -2.00(-1.47%) |
Jul 14, 2010 | 137.79 | 138.69 | 134.46 | 136.08 | 6,722 | -2.47(-1.78%) |
Jul 13, 2010 | 135.70 | 139.03 | 134.37 | 138.55 | 10,210 | +4.47(+3.33%) |
Jul 12, 2010 | 136.84 | 138.65 | 133.32 | 134.08 | 12,337 | -3.04(-2.22%) |
Jul 09, 2010 | 136.17 | 138.17 | 134.18 | 137.12 | 10,357 | +1.14(+0.84%) |
Jul 08, 2010 | 134.37 | 137.31 | 133.28 | 135.98 | 17,234 | +2.85(+2.14%) |
Jul 07, 2010 | 130.66 | 133.89 | 128.40 | 133.13 | 17,167 | +3.33(+2.56%) |
Jul 06, 2010 | 134.08 | 134.75 | 129.24 | 129.81 | 18,817 | -1.52(-1.16%) |
Jul 02, 2010 | 135.32 | 135.32 | 129.90 | 131.33 | 14,442 | -3.23(-2.40%) |
Jul 01, 2010 | 136.55 | 138.55 | 133.61 | 134.56 | 28,260 | -2.09(-1.53%) |
Jun 30, 2010 | 138.26 | 140.35 | 136.27 | 136.65 | 20,699 | -1.24(-0.90%) |
Jun 29, 2010 | 136.17 | 138.84 | 133.80 | 137.88 | 31,562 | -2.19(-1.56%) |
Jun 25, 2010 | 133.61 | 140.07 | 132.52 | 140.07 | 68,024 | +7.03(+5.29%) |
Jun 24, 2010 | 132.37 | 134.56 | 130.85 | 133.04 | 27,610 | -0.57(-0.43%) |
Jun 23, 2010 | 132.47 | 134.18 | 130.57 | 133.61 | 11,595 | +0.76(+0.57%) |
Jun 22, 2010 | 136.27 | 139.97 | 132.09 | 132.85 | 15,525 | -2.66(-1.96%) |
Jun 21, 2010 | 137.79 | 140.26 | 133.51 | 135.51 | 20,969 | -1.24(-0.90%) |
Jun 18, 2010 | 137.60 | 139.88 | 134.37 | 136.74 | 22,416 | +0.00(+0.00%) |
Jun 17, 2010 | 136.46 | 138.55 | 135.51 | 136.74 | 11,023 | +1.04(+0.77%) |
Jun 16, 2010 | 136.74 | 137.41 | 134.65 | 135.70 | 9,792 | -2.57(-1.86%) |
Jun 15, 2010 | 138.26 | 138.74 | 135.60 | 138.26 | 9,181 | +1.43(+1.04%) |
Jun 14, 2010 | 136.17 | 138.46 | 135.13 | 136.84 | 15,829 | +2.00(+1.48%) |
Jun 11, 2010 | 130.00 | 134.94 | 130.00 | 134.84 | 19,032 | +2.28(+1.72%) |
Jun 10, 2010 | 131.90 | 132.75 | 130.28 | 132.56 | 13,593 | +2.09(+1.60%) |
Jun 09, 2010 | 128.48 | 132.75 | 127.57 | 130.47 | 20,055 | +3.42(+2.69%) |
Jun 08, 2010 | 129.90 | 131.61 | 125.72 | 127.05 | 40,512 | -2.00(-1.55%) |
Jun 07, 2010 | 132.66 | 133.99 | 128.95 | 129.05 | 20,653 | -3.23(-2.44%) |
Jun 04, 2010 | 134.27 | 136.17 | 131.90 | 132.28 | 19,615 | -5.51(-4.00%) |
Jun 03, 2010 | 138.46 | 140.83 | 136.17 | 137.79 | 17,632 | +0.48(+0.35%) |
Jun 02, 2010 | 136.46 | 138.46 | 133.32 | 137.31 | 20,236 | +2.75(+2.05%) |