Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 125.42 | 127.22 | 124.51 | 125.56 | 2,478 | -1.01(-0.80%) |
Aug 30, 2010 | 126.56 | 128.26 | 126.47 | 126.56 | 1,116,013 | -0.81(-0.64%) |
Aug 27, 2010 | 125.83 | 127.48 | 122.72 | 127.38 | 960,138 | +3.48(+2.81%) |
Aug 26, 2010 | 125.10 | 126.04 | 123.31 | 123.89 | 1,123,376 | +0.06(+0.05%) |
Aug 25, 2010 | 124.25 | 124.81 | 121.91 | 123.83 | 1,006,126 | -1.01(-0.81%) |
Aug 24, 2010 | 125.78 | 126.37 | 123.99 | 124.84 | 948,093 | -2.80(-2.19%) |
Aug 23, 2010 | 128.75 | 129.10 | 127.44 | 127.64 | 699,248 | +0.29(+0.23%) |
Aug 20, 2010 | 128.58 | 128.71 | 126.30 | 127.35 | 750,544 | -1.99(-1.54%) |
Aug 19, 2010 | 131.03 | 131.03 | 128.78 | 129.33 | 796,675 | -1.92(-1.46%) |
Aug 18, 2010 | 132.26 | 132.30 | 130.31 | 131.25 | 820,118 | -1.07(-0.81%) |
Aug 17, 2010 | 131.81 | 133.08 | 130.93 | 132.33 | 870,505 | +2.18(+1.68%) |
Aug 16, 2010 | 130.38 | 130.76 | 129.30 | 130.15 | 945,986 | -0.85(-0.65%) |
Aug 13, 2010 | 130.99 | 132.33 | 130.63 | 130.99 | 716,988 | +0.10(+0.07%) |
Aug 12, 2010 | 129.98 | 132.49 | 129.82 | 130.90 | 1,215,943 | -1.53(-1.16%) |
Aug 11, 2010 | 135.39 | 135.39 | 131.94 | 132.43 | 1,202,797 | -5.31(-3.85%) |
Aug 10, 2010 | 137.02 | 138.55 | 136.33 | 137.73 | 919,409 | -1.40(-1.01%) |
Aug 09, 2010 | 138.84 | 139.56 | 137.90 | 139.13 | 583,683 | +1.40(+1.02%) |
Aug 06, 2010 | 137.73 | 138.91 | 136.04 | 137.73 | 1,193,107 | -1.79(-1.28%) |
Aug 05, 2010 | 137.64 | 139.91 | 137.31 | 139.52 | 1,378,666 | +0.32(+0.23%) |
Aug 04, 2010 | 136.85 | 139.30 | 136.85 | 139.20 | 1,769,822 | +2.74(+2.00%) |
Aug 03, 2010 | 135.58 | 137.67 | 134.67 | 136.46 | 1,739,896 | +0.46(+0.34%) |
Aug 02, 2010 | 134.51 | 136.43 | 134.35 | 136.01 | 1,025,541 | +3.88(+2.93%) |
Jul 30, 2010 | 132.13 | 132.85 | 129.79 | 132.13 | 1,436,549 | -0.52(-0.39%) |
Jul 29, 2010 | 132.49 | 134.33 | 130.76 | 132.65 | 1,992,912 | +1.20(+0.92%) |
Jul 28, 2010 | 132.69 | 133.52 | 131.29 | 131.45 | 1,495,506 | -1.43(-1.08%) |
Jul 27, 2010 | 136.24 | 136.43 | 131.81 | 132.88 | 1,899,833 | -2.34(-1.73%) |
Jul 26, 2010 | 132.85 | 135.23 | 132.75 | 135.23 | 1,429,598 | +2.28(+1.71%) |
Jul 23, 2010 | 132.88 | 133.01 | 130.34 | 132.95 | 2,433,278 | +0.78(+0.59%) |
Jul 22, 2010 | 131.29 | 133.27 | 131.07 | 132.16 | 9,213 | +2.57(+1.98%) |
Jul 21, 2010 | 132.20 | 132.59 | 128.75 | 129.59 | 1,550,189 | -1.53(-1.17%) |
Jul 20, 2010 | 126.04 | 131.61 | 125.39 | 131.12 | 1,382,873 | +3.35(+2.63%) |
Jul 19, 2010 | 128.75 | 128.78 | 126.21 | 127.77 | 768,894 | -0.13(-0.10%) |
Jul 16, 2010 | 127.90 | 131.48 | 127.35 | 127.90 | 1,243,329 | -4.53(-3.42%) |
Jul 15, 2010 | 132.36 | 132.91 | 129.79 | 132.43 | 1,236,412 | +0.00(+0.00%) |
Jul 14, 2010 | 132.36 | 133.63 | 130.86 | 132.43 | 979,485 | -0.52(-0.39%) |
Jul 13, 2010 | 132.59 | 133.50 | 132.13 | 132.95 | 693,490 | +1.95(+1.49%) |
Jul 12, 2010 | 131.35 | 132.62 | 129.79 | 130.99 | 837,244 | -0.78(-0.59%) |
Jul 09, 2010 | 131.78 | 132.33 | 130.60 | 131.78 | 680,372 | +0.13(+0.10%) |
Jul 08, 2010 | 131.22 | 132.08 | 128.71 | 131.65 | 1,235,340 | +2.15(+1.66%) |
Jul 07, 2010 | 125.36 | 129.56 | 124.48 | 129.50 | 1,249,884 | +5.08(+4.08%) |
Jul 06, 2010 | 126.79 | 128.49 | 123.24 | 124.42 | 1,974,303 | +0.03(+0.03%) |
Jul 02, 2010 | 124.38 | 127.22 | 123.37 | 124.38 | 1,591,167 | -1.04(-0.83%) |
Jul 01, 2010 | 126.50 | 127.83 | 122.36 | 125.42 | 2,171,194 | -1.76(-1.38%) |
Jun 30, 2010 | 127.18 | 129.72 | 126.63 | 127.18 | 61 | -0.16(-0.13%) |
Jun 29, 2010 | 130.05 | 130.86 | 126.83 | 127.35 | 1,758,046 | -7.91(-5.85%) |
Jun 25, 2010 | 135.26 | 136.33 | 132.33 | 135.26 | 1,568,879 | +1.79(+1.34%) |
Jun 24, 2010 | 135.91 | 136.89 | 132.69 | 133.47 | 1,209,173 | -2.61(-1.91%) |
Jun 23, 2010 | 136.53 | 137.28 | 135.00 | 136.07 | 1,422,058 | -0.39(-0.29%) |
Jun 22, 2010 | 141.84 | 141.84 | 136.10 | 136.46 | 1,660,262 | -5.21(-3.68%) |
Jun 21, 2010 | 145.52 | 146.26 | 140.70 | 141.67 | 1,958,352 | -1.56(-1.09%) |
Jun 18, 2010 | 143.24 | 143.30 | 140.99 | 143.24 | 1,834,305 | +0.54(+0.38%) |
Jun 17, 2010 | 144.23 | 144.36 | 141.04 | 142.70 | 1,532,165 | -1.14(-0.79%) |
Jun 16, 2010 | 142.80 | 145.14 | 142.08 | 143.84 | 1,409,264 | +0.26(+0.18%) |
Jun 15, 2010 | 141.17 | 143.94 | 140.94 | 143.58 | 1,499,929 | +3.94(+2.82%) |
Jun 14, 2010 | 141.27 | 143.58 | 139.58 | 139.64 | 1,158,445 | -0.20(-0.14%) |
Jun 11, 2010 | 137.30 | 139.84 | 136.29 | 139.84 | 1,117,362 | +1.14(+0.82%) |
Jun 10, 2010 | 134.60 | 138.70 | 134.60 | 138.70 | 1,415,785 | +6.63(+5.02%) |
Jun 09, 2010 | 135.25 | 137.14 | 131.22 | 132.07 | 1,322,120 | -0.91(-0.69%) |
Jun 08, 2010 | 131.84 | 133.63 | 129.89 | 132.98 | 1,793,510 | +1.46(+1.11%) |
Jun 07, 2010 | 133.33 | 135.77 | 131.25 | 131.51 | 1,608,168 | -1.40(-1.05%) |
Jun 04, 2010 | 132.91 | 140.23 | 131.84 | 132.91 | 2,301,033 | -6.11(-4.40%) |
Jun 03, 2010 | 136.55 | 139.51 | 134.18 | 139.03 | 2,451,877 | +3.51(+2.59%) |
Jun 02, 2010 | 128.88 | 135.55 | 128.72 | 135.51 | 1,996,610 | +7.28(+5.68%) |