Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 172.00 | 177.69 | 172.00 | 172.00 | 200 | -4.03(-2.29%) |
Sep 29, 2010 | 175.94 | 177.18 | 175.20 | 176.03 | 677,182 | -0.64(-0.36%) |
Sep 28, 2010 | 176.40 | 176.99 | 172.06 | 176.67 | 787,424 | +0.84(+0.48%) |
Sep 27, 2010 | 173.58 | 176.41 | 172.83 | 175.83 | 662,564 | +2.64(+1.52%) |
Sep 24, 2010 | 168.50 | 173.19 | 168.50 | 173.19 | 871,741 | +6.53(+3.92%) |
Sep 23, 2010 | 164.66 | 168.25 | 164.19 | 166.66 | 800 | +0.92(+0.56%) |
Sep 22, 2010 | 167.59 | 169.17 | 165.18 | 165.74 | 461,547 | -2.57(-1.53%) |
Sep 21, 2010 | 170.54 | 171.46 | 167.85 | 168.31 | 457,673 | -1.82(-1.07%) |
Sep 20, 2010 | 168.66 | 170.95 | 167.04 | 170.13 | 507,399 | +1.82(+1.08%) |
Sep 17, 2010 | 168.31 | 168.72 | 165.50 | 168.31 | 514,112 | -1.35(-0.80%) |
Sep 15, 2010 | 167.71 | 169.80 | 167.17 | 169.66 | 477,277 | +1.14(+0.68%) |
Sep 14, 2010 | 167.69 | 170.00 | 166.45 | 168.52 | 20,855 | +0.15(+0.09%) |
Sep 13, 2010 | 167.50 | 169.18 | 167.00 | 168.37 | 689,391 | +2.36(+1.42%) |
Sep 10, 2010 | 163.40 | 167.28 | 162.24 | 166.01 | 596,638 | +3.19(+1.96%) |
Sep 09, 2010 | 165.05 | 166.29 | 162.09 | 162.82 | 625,276 | -3.23(-1.95%) |
Sep 08, 2010 | 165.67 | 167.04 | 164.41 | 166.05 | 538,551 | +1.27(+0.77%) |
Sep 07, 2010 | 163.21 | 164.99 | 161.13 | 164.78 | 300 | +1.27(+0.78%) |
Sep 03, 2010 | 165.88 | 166.51 | 162.29 | 163.51 | 726,007 | -0.68(-0.41%) |
Sep 02, 2010 | 161.49 | 164.19 | 159.98 | 164.19 | 400 | +4.78(+3.00%) |
Sep 01, 2010 | 152.88 | 159.54 | 151.63 | 159.41 | 1,572,504 | +8.58(+5.69%) |
Aug 31, 2010 | 150.83 | 151.85 | 148.20 | 150.83 | 500 | +1.83(+1.23%) |
Aug 30, 2010 | 153.68 | 153.87 | 148.93 | 149.00 | 559,673 | -4.03(-2.63%) |
Aug 27, 2010 | 153.03 | 153.13 | 147.06 | 153.03 | 582,920 | +3.45(+2.31%) |
Aug 26, 2010 | 148.43 | 151.34 | 147.17 | 149.58 | 551,636 | +1.97(+1.33%) |
Aug 25, 2010 | 144.40 | 147.89 | 142.82 | 147.61 | 510,462 | +1.92(+1.32%) |
Aug 24, 2010 | 147.22 | 148.87 | 144.79 | 145.69 | 573,970 | -3.87(-2.59%) |
Aug 23, 2010 | 150.92 | 152.30 | 149.25 | 149.56 | 469,600 | -0.28(-0.19%) |
Aug 20, 2010 | 147.11 | 149.91 | 146.52 | 149.84 | 342,146 | +1.92(+1.30%) |
Aug 19, 2010 | 149.01 | 150.51 | 147.09 | 147.92 | 367,480 | -1.50(-1.00%) |
Aug 18, 2010 | 147.71 | 150.68 | 146.69 | 149.42 | 100 | +1.55(+1.05%) |
Aug 17, 2010 | 146.64 | 149.71 | 145.36 | 147.87 | 483,472 | +2.90(+2.00%) |
Aug 16, 2010 | 142.27 | 146.06 | 141.01 | 144.97 | 394,813 | +2.34(+1.64%) |
Aug 13, 2010 | 142.63 | 146.16 | 142.30 | 142.63 | 507,630 | -3.60(-2.46%) |
Aug 12, 2010 | 144.31 | 147.30 | 143.02 | 146.23 | 361,888 | -0.09(-0.06%) |
Aug 11, 2010 | 147.01 | 147.92 | 145.20 | 146.32 | 495,077 | -3.71(-2.47%) |
Aug 10, 2010 | 150.03 | 152.08 | 149.00 | 150.03 | 444,287 | -1.31(-0.87%) |
Aug 09, 2010 | 152.10 | 152.88 | 150.06 | 151.34 | 417,858 | -0.26(-0.17%) |
Aug 06, 2010 | 151.60 | 152.00 | 148.19 | 151.60 | 432,607 | +0.67(+0.44%) |
Aug 05, 2010 | 151.21 | 152.48 | 149.50 | 150.93 | 494,687 | -1.61(-1.06%) |
Aug 04, 2010 | 150.94 | 154.43 | 150.73 | 152.54 | 763,758 | +1.30(+0.86%) |
Aug 03, 2010 | 150.29 | 152.56 | 147.50 | 151.24 | 717,861 | +0.73(+0.49%) |
Aug 02, 2010 | 150.06 | 150.98 | 148.99 | 150.51 | 629,889 | +2.61(+1.76%) |
Jul 30, 2010 | 147.90 | 147.92 | 143.31 | 147.90 | 516,722 | +1.89(+1.29%) |
Jul 29, 2010 | 148.89 | 149.48 | 144.10 | 146.01 | 704,462 | -1.93(-1.30%) |
Jul 28, 2010 | 147.68 | 148.46 | 146.27 | 147.94 | 746,641 | -0.34(-0.23%) |
Jul 27, 2010 | 149.67 | 150.00 | 146.67 | 148.28 | 902,824 | -0.29(-0.20%) |
Jul 26, 2010 | 145.60 | 148.63 | 144.06 | 148.57 | 937,938 | +3.07(+2.11%) |
Jul 23, 2010 | 137.01 | 145.99 | 137.00 | 145.50 | 3,136,553 | +12.34(+9.27%) |
Jul 22, 2010 | 131.49 | 133.53 | 130.43 | 133.16 | 4,375 | +3.56(+2.75%) |
Jul 21, 2010 | 135.75 | 135.75 | 129.48 | 129.60 | 942,115 | -4.37(-3.26%) |
Jul 20, 2010 | 128.45 | 134.30 | 127.30 | 133.97 | 1,181,506 | +3.73(+2.86%) |
Jul 19, 2010 | 136.17 | 137.79 | 128.53 | 130.24 | 1,571,249 | -6.58(-4.81%) |
Jul 16, 2010 | 136.82 | 142.21 | 136.62 | 136.82 | 1,032,336 | -5.64(-3.96%) |
Jul 15, 2010 | 144.17 | 144.17 | 139.88 | 142.46 | 482,952 | -1.26(-0.88%) |
Jul 14, 2010 | 142.62 | 144.97 | 141.69 | 143.72 | 482,112 | +0.96(+0.67%) |
Jul 13, 2010 | 140.35 | 143.94 | 140.30 | 142.76 | 596,408 | +2.83(+2.02%) |
Jul 12, 2010 | 139.42 | 141.15 | 137.32 | 139.93 | 396,405 | -0.48(-0.34%) |
Jul 09, 2010 | 140.41 | 141.30 | 138.70 | 140.41 | 455,739 | +0.84(+0.60%) |
Jul 08, 2010 | 139.55 | 141.23 | 137.50 | 139.57 | 115 | +1.12(+0.81%) |
Jul 07, 2010 | 135.82 | 138.60 | 133.40 | 138.45 | 906,758 | +3.19(+2.36%) |
Jul 06, 2010 | 138.80 | 142.13 | 134.56 | 135.26 | 922 | -1.98(-1.44%) |
Jul 02, 2010 | 137.24 | 140.53 | 136.40 | 137.24 | 362,553 | -1.43(-1.03%) |