Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 319.19 | 322.13 | 314.72 | 319.42 | 137 | +3.65(+1.15%) |
Sep 29, 2010 | 315.07 | 322.48 | 314.72 | 315.77 | 11,838 | -1.76(-0.56%) |
Sep 28, 2010 | 317.54 | 318.60 | 302.37 | 317.54 | 231 | +9.53(+3.09%) |
Sep 27, 2010 | 310.83 | 312.25 | 304.13 | 308.01 | 5,570 | -3.53(-1.13%) |
Sep 24, 2010 | 302.37 | 311.89 | 302.37 | 311.54 | 9,645 | +14.47(+4.87%) |
Sep 23, 2010 | 306.25 | 309.77 | 296.72 | 297.07 | 44 | -17.75(-5.64%) |
Sep 22, 2010 | 322.83 | 327.77 | 309.78 | 314.83 | 8,975 | -9.06(-2.80%) |
Sep 21, 2010 | 330.59 | 332.00 | 322.48 | 323.89 | 8,732 | -7.41(-2.24%) |
Sep 20, 2010 | 312.25 | 331.30 | 309.11 | 331.30 | 13,875 | +21.17(+6.83%) |
Sep 17, 2010 | 310.13 | 320.01 | 309.42 | 310.13 | 18,773 | -7.06(-2.22%) |
Sep 15, 2010 | 311.54 | 318.60 | 308.01 | 317.19 | 8,863 | +2.82(+0.90%) |
Sep 14, 2010 | 315.77 | 319.66 | 309.78 | 314.36 | 9,222 | -3.53(-1.11%) |
Sep 13, 2010 | 318.95 | 325.48 | 316.83 | 317.89 | 10,542 | +2.82(+0.90%) |
Sep 10, 2010 | 316.83 | 322.48 | 311.89 | 315.07 | 6,370 | -1.06(-0.33%) |
Sep 09, 2010 | 324.95 | 326.01 | 312.60 | 316.13 | 7,495 | -2.82(-0.88%) |
Sep 08, 2010 | 321.77 | 326.01 | 317.89 | 318.95 | 5 | -0.71(-0.22%) |
Sep 07, 2010 | 324.60 | 325.65 | 317.19 | 319.66 | 36 | -6.35(-1.95%) |
Sep 03, 2010 | 318.25 | 326.36 | 318.25 | 326.01 | 12,063 | +14.47(+4.64%) |
Sep 02, 2010 | 300.96 | 312.60 | 297.78 | 311.54 | 48 | +9.53(+3.15%) |
Sep 01, 2010 | 290.37 | 302.37 | 285.43 | 302.01 | 13,625 | +18.70(+6.60%) |
Aug 31, 2010 | 282.26 | 284.37 | 275.20 | 283.31 | 303 | +3.18(+1.13%) |
Aug 30, 2010 | 290.73 | 292.84 | 280.14 | 280.14 | 13,528 | -12.00(-4.11%) |
Aug 27, 2010 | 292.14 | 293.55 | 279.79 | 292.14 | 12,247 | +5.65(+1.97%) |
Aug 26, 2010 | 294.96 | 300.96 | 286.49 | 286.49 | 25 | -7.41(-2.52%) |
Aug 25, 2010 | 279.79 | 294.96 | 275.91 | 293.90 | 25 | +12.00(+4.26%) |
Aug 24, 2010 | 286.14 | 288.25 | 275.20 | 281.90 | 102 | -10.58(-3.62%) |
Aug 23, 2010 | 306.25 | 306.60 | 292.14 | 292.49 | 7,864 | -11.64(-3.83%) |
Aug 20, 2010 | 312.95 | 314.72 | 299.55 | 304.13 | 16,806 | -13.41(-4.22%) |
Aug 19, 2010 | 331.30 | 331.30 | 311.89 | 317.54 | 154 | -14.11(-4.26%) |
Aug 18, 2010 | 329.54 | 335.18 | 321.77 | 331.65 | 512 | +4.94(+1.51%) |
Aug 17, 2010 | 316.13 | 332.71 | 316.13 | 326.71 | 244 | +16.23(+5.23%) |
Aug 16, 2010 | 298.13 | 315.07 | 297.07 | 310.48 | 19,075 | +10.94(+3.65%) |
Aug 13, 2010 | 299.55 | 306.60 | 297.78 | 299.55 | 10,450 | -4.94(-1.62%) |
Aug 12, 2010 | 298.84 | 309.78 | 291.43 | 304.49 | 16,340 | -4.23(-1.37%) |
Aug 11, 2010 | 315.77 | 315.77 | 308.01 | 308.72 | 85 | -14.82(-4.58%) |
Aug 10, 2010 | 327.42 | 331.65 | 313.66 | 323.54 | 113 | -9.88(-2.96%) |
Aug 09, 2010 | 334.12 | 334.83 | 329.89 | 333.42 | 8,473 | +3.88(+1.18%) |
Aug 06, 2010 | 329.54 | 331.65 | 320.01 | 329.54 | 10,412 | -1.76(-0.53%) |
Aug 05, 2010 | 324.60 | 338.00 | 297.07 | 331.30 | 21,358 | +1.06(+0.32%) |
Aug 04, 2010 | 326.36 | 330.24 | 323.18 | 330.24 | 9 | +6.35(+1.96%) |
Aug 03, 2010 | 317.54 | 327.42 | 313.66 | 323.89 | 13,323 | +3.18(+0.99%) |
Aug 02, 2010 | 316.83 | 324.60 | 314.72 | 320.71 | 13,781 | +10.58(+3.41%) |
Jul 30, 2010 | 310.13 | 313.66 | 304.13 | 310.13 | 11,469 | -2.82(-0.90%) |
Jul 29, 2010 | 313.66 | 319.30 | 308.01 | 312.95 | 13,975 | +1.76(+0.57%) |
Jul 28, 2010 | 312.60 | 316.83 | 306.43 | 311.19 | 11,329 | -3.53(-1.12%) |
Jul 27, 2010 | 318.25 | 322.13 | 310.48 | 314.72 | 8,657 | -2.82(-0.89%) |
Jul 26, 2010 | 306.25 | 317.89 | 302.37 | 317.54 | 17,496 | +11.29(+3.69%) |
Jul 23, 2010 | 295.66 | 306.60 | 291.43 | 306.25 | 13,612 | +9.53(+3.21%) |
Jul 22, 2010 | 285.08 | 298.84 | 280.49 | 296.72 | 17,097 | +18.70(+6.73%) |
Jul 21, 2010 | 282.26 | 286.14 | 275.55 | 278.02 | 32,644 | -2.47(-0.88%) |
Jul 20, 2010 | 272.73 | 281.20 | 269.91 | 280.49 | 17,695 | +2.82(+1.02%) |
Jul 19, 2010 | 278.02 | 280.49 | 269.20 | 277.67 | 17,200 | +0.00(+0.00%) |
Jul 16, 2010 | 277.67 | 281.20 | 270.97 | 277.67 | 27,662 | -6.00(-2.11%) |
Jul 15, 2010 | 280.14 | 284.37 | 269.20 | 283.67 | 20,323 | +4.59(+1.64%) |
Jul 14, 2010 | 281.20 | 284.73 | 276.26 | 279.08 | 85 | -2.82(-1.00%) |
Jul 13, 2010 | 281.90 | 282.61 | 266.03 | 281.90 | 99 | +13.05(+4.86%) |
Jul 12, 2010 | 258.97 | 272.02 | 254.74 | 268.85 | 17,013 | +7.76(+2.97%) |
Jul 09, 2010 | 261.09 | 261.26 | 249.80 | 261.09 | 7,408 | +8.12(+3.21%) |
Jul 08, 2010 | 252.97 | 255.27 | 247.33 | 252.97 | 205 | +6.35(+2.58%) |
Jul 07, 2010 | 246.62 | 246.62 | 229.33 | 246.62 | 18,994 | +17.64(+7.70%) |
Jul 06, 2010 | 228.98 | 248.74 | 227.92 | 228.98 | 50 | -11.29(-4.70%) |
Jul 02, 2010 | 240.27 | 256.85 | 239.92 | 240.27 | 15,347 | -15.52(-6.07%) |