Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2010 | 233.24 | 233.94 | 228.83 | 231.06 | 90,012 | +1.80(+0.79%) |
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%) |