Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 386.25 | 389.55 | 375.25 | 388.25 | 2,220 | +6.00(+1.57%) |
Sep 29, 2010 | 382.75 | 391.75 | 376.50 | 382.25 | 1,749 | +1.00(+0.26%) |
Sep 28, 2010 | 387.50 | 391.90 | 376.25 | 381.25 | 2,902 | -6.25(-1.61%) |
Sep 27, 2010 | 387.00 | 403.73 | 360.00 | 387.50 | 8,718 | +35.00(+9.93%) |
Sep 24, 2010 | 343.75 | 354.50 | 341.75 | 352.50 | 3,411 | +12.50(+3.68%) |
Sep 23, 2010 | 336.25 | 346.75 | 332.50 | 340.00 | 1,805 | +2.00(+0.59%) |
Sep 22, 2010 | 332.50 | 347.00 | 326.25 | 338.00 | 5,074 | +10.50(+3.21%) |
Sep 21, 2010 | 345.25 | 349.00 | 316.25 | 327.50 | 6,079 | -17.50(-5.07%) |
Sep 20, 2010 | 330.00 | 346.25 | 315.75 | 345.00 | 7,683 | +17.50(+5.34%) |
Sep 17, 2010 | 327.50 | 337.25 | 308.75 | 327.50 | 5,236 | +30.00(+10.08%) |
Sep 15, 2010 | 260.25 | 304.50 | 254.25 | 297.50 | 15,483 | +40.00(+15.53%) |
Sep 14, 2010 | 212.50 | 262.50 | 212.25 | 257.50 | 12,423 | +46.50(+22.04%) |
Sep 13, 2010 | 208.75 | 212.00 | 207.00 | 211.00 | 1,543 | +4.50(+2.18%) |
Sep 10, 2010 | 203.75 | 207.50 | 203.75 | 206.50 | 248 | +4.25(+2.10%) |
Sep 09, 2010 | 206.25 | 206.50 | 201.25 | 202.25 | 468 | -1.50(-0.74%) |
Sep 08, 2010 | 200.50 | 218.75 | 196.75 | 203.75 | 2,989 | +5.75(+2.90%) |
Sep 07, 2010 | 191.25 | 200.00 | 191.25 | 198.00 | 2,504 | +8.00(+4.21%) |
Sep 03, 2010 | 191.00 | 191.00 | 186.25 | 190.00 | 1,274 | -1.00(-0.52%) |
Sep 02, 2010 | 188.00 | 193.00 | 184.50 | 191.00 | 1,017 | +0.00(+0.00%) |
Sep 01, 2010 | 190.00 | 193.00 | 188.00 | 191.00 | 459 | +1.50(+0.79%) |
Aug 31, 2010 | 190.00 | 190.00 | 186.75 | 189.50 | 229 | +0.75(+0.40%) |
Aug 30, 2010 | 187.75 | 190.00 | 187.75 | 188.75 | 331 | +0.00(+0.00%) |
Aug 27, 2010 | 188.75 | 190.75 | 185.97 | 188.75 | 447 | -1.50(-0.79%) |
Aug 26, 2010 | 188.75 | 190.25 | 185.75 | 190.25 | 255 | +2.50(+1.33%) |
Aug 25, 2010 | 187.00 | 189.25 | 183.25 | 187.75 | 789 | +0.50(+0.27%) |
Aug 24, 2010 | 186.25 | 189.75 | 185.00 | 187.25 | 1,340 | +1.00(+0.54%) |
Aug 23, 2010 | 192.25 | 197.50 | 186.25 | 186.25 | 492 | -2.50(-1.32%) |
Aug 20, 2010 | 191.00 | 192.50 | 183.75 | 188.75 | 1,140 | -2.25(-1.18%) |
Aug 19, 2010 | 185.50 | 193.00 | 183.75 | 191.00 | 2,480 | +8.10(+4.43%) |
Aug 18, 2010 | 184.00 | 184.25 | 181.50 | 182.90 | 196 | +3.65(+2.04%) |
Aug 17, 2010 | 182.75 | 185.00 | 179.25 | 179.25 | 250 | -0.50(-0.28%) |
Aug 16, 2010 | 180.75 | 181.75 | 179.00 | 179.75 | 219 | -0.00(-0.00%) |
Aug 13, 2010 | 179.75 | 184.00 | 179.00 | 179.75 | 135 | -6.00(-3.23%) |
Aug 12, 2010 | 179.75 | 185.75 | 179.75 | 185.75 | 312 | +6.50(+3.63%) |
Aug 11, 2010 | 180.25 | 181.25 | 178.25 | 179.25 | 673 | -4.00(-2.18%) |
Aug 10, 2010 | 181.25 | 183.75 | 178.25 | 183.25 | 355 | +0.50(+0.27%) |
Aug 09, 2010 | 182.50 | 185.50 | 182.50 | 182.75 | 124 | +0.00(+0.00%) |
Aug 06, 2010 | 182.75 | 186.25 | 178.75 | 182.75 | 149 | -4.74(-2.53%) |
Aug 05, 2010 | 184.75 | 187.50 | 183.25 | 187.50 | 492 | +3.50(+1.90%) |
Aug 04, 2010 | 186.25 | 188.50 | 180.25 | 184.00 | 1,021 | +1.75(+0.96%) |
Aug 03, 2010 | 182.50 | 182.75 | 176.25 | 182.25 | 540 | -0.50(-0.27%) |
Aug 02, 2010 | 183.25 | 186.50 | 181.50 | 182.75 | 620 | -4.00(-2.14%) |
Jul 30, 2010 | 186.75 | 187.00 | 179.25 | 186.75 | 1,117 | +5.00(+2.75%) |
Jul 29, 2010 | 181.75 | 181.75 | 177.75 | 181.75 | 1,097 | +0.00(+0.00%) |
Jul 28, 2010 | 183.75 | 184.25 | 176.25 | 181.75 | 860 | +1.50(+0.83%) |
Jul 27, 2010 | 185.00 | 185.00 | 177.79 | 180.25 | 766 | -3.50(-1.90%) |
Jul 26, 2010 | 187.50 | 187.50 | 181.25 | 183.75 | 437 | -3.75(-2.00%) |
Jul 23, 2010 | 184.50 | 187.50 | 182.50 | 187.50 | 369 | +5.00(+2.74%) |
Jul 22, 2010 | 189.00 | 189.00 | 181.00 | 182.50 | 731 | -3.75(-2.01%) |
Jul 21, 2010 | 186.25 | 188.75 | 185.00 | 186.25 | 326 | +0.00(+0.00%) |
Jul 20, 2010 | 185.50 | 187.25 | 184.00 | 186.25 | 1,198 | +0.75(+0.40%) |
Jul 19, 2010 | 187.25 | 190.00 | 182.50 | 185.50 | 2,315 | +3.25(+1.78%) |
Jul 16, 2010 | 182.25 | 182.25 | 170.75 | 182.25 | 1,214 | +0.25(+0.14%) |
Jul 15, 2010 | 187.50 | 189.75 | 180.50 | 182.00 | 1,633 | -6.50(-3.45%) |
Jul 14, 2010 | 190.50 | 194.25 | 187.00 | 188.50 | 264 | -2.00(-1.05%) |
Jul 13, 2010 | 192.00 | 194.50 | 183.75 | 190.50 | 549 | -0.75(-0.39%) |
Jul 12, 2010 | 195.75 | 199.00 | 190.25 | 191.25 | 886 | -0.50(-0.26%) |
Jul 09, 2010 | 191.75 | 195.25 | 182.25 | 191.75 | 1,336 | +10.50(+5.79%) |
Jul 08, 2010 | 187.00 | 192.25 | 180.00 | 181.25 | 1,406 | -4.00(-2.16%) |
Jul 07, 2010 | 184.50 | 187.25 | 182.75 | 185.25 | 687 | -0.50(-0.27%) |
Jul 06, 2010 | 191.75 | 192.75 | 183.75 | 185.75 | 661 | -4.50(-2.37%) |
Jul 02, 2010 | 190.25 | 196.25 | 190.25 | 190.25 | 228 | -5.50(-2.81%) |