Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 151.35 | 152.10 | 151.01 | 151.74 | 28,342 | -0.50(-0.33%) |
Aug 30, 2010 | 152.62 | 152.65 | 152.14 | 152.24 | 11,266 | -0.66(-0.43%) |
Aug 27, 2010 | 152.90 | 152.95 | 151.56 | 152.90 | 11,827 | +0.25(+0.16%) |
Aug 26, 2010 | 152.44 | 153.20 | 152.21 | 152.65 | 21,266 | +0.33(+0.22%) |
Aug 25, 2010 | 151.38 | 152.53 | 150.45 | 152.32 | 17,830 | +1.51(+1.00%) |
Aug 24, 2010 | 148.97 | 151.22 | 148.73 | 150.81 | 25,224 | +0.42(+0.28%) |
Aug 23, 2010 | 150.72 | 150.90 | 149.75 | 150.39 | 31,115 | -0.11(-0.07%) |
Aug 20, 2010 | 151.16 | 151.29 | 150.50 | 150.50 | 15,625 | -1.57(-1.03%) |
Aug 19, 2010 | 153.59 | 153.59 | 151.44 | 152.07 | 25,199 | -0.91(-0.59%) |
Aug 18, 2010 | 152.59 | 153.16 | 151.79 | 152.98 | 13,622 | -0.82(-0.53%) |
Aug 17, 2010 | 153.57 | 154.10 | 153.20 | 153.80 | 18,332 | +0.85(+0.56%) |
Aug 16, 2010 | 152.89 | 153.06 | 152.49 | 152.95 | 19,967 | +1.24(+0.82%) |
Aug 13, 2010 | 151.71 | 152.28 | 151.30 | 151.71 | 6,867 | -0.88(-0.57%) |
Aug 12, 2010 | 151.84 | 152.64 | 151.80 | 152.58 | 25,403 | +1.29(+0.85%) |
Aug 11, 2010 | 153.27 | 153.29 | 150.85 | 151.29 | 78,160 | -2.53(-1.64%) |
Aug 10, 2010 | 153.28 | 154.12 | 152.82 | 153.81 | 19,534 | -0.30(-0.19%) |
Aug 09, 2010 | 155.12 | 155.35 | 153.52 | 154.11 | 71,242 | -3.00(-1.91%) |
Aug 06, 2010 | 157.11 | 157.58 | 156.00 | 157.11 | 34,992 | +0.25(+0.16%) |
Aug 05, 2010 | 156.72 | 157.06 | 155.95 | 156.86 | 28,370 | -1.01(-0.64%) |
Aug 04, 2010 | 158.73 | 158.73 | 157.37 | 157.87 | 14,911 | +0.45(+0.29%) |
Aug 03, 2010 | 158.51 | 158.88 | 157.39 | 157.42 | 15,408 | -2.19(-1.37%) |
Aug 02, 2010 | 158.53 | 159.61 | 158.17 | 159.61 | 48,587 | +2.76(+1.76%) |
Jul 30, 2010 | 156.85 | 157.05 | 154.90 | 156.85 | 74,438 | +1.25(+0.80%) |
Jul 29, 2010 | 155.00 | 156.09 | 154.58 | 155.60 | 28,332 | +2.04(+1.33%) |
Jul 28, 2010 | 153.25 | 153.56 | 153.13 | 153.56 | 8,480 | +0.63(+0.42%) |
Jul 27, 2010 | 154.97 | 154.97 | 152.65 | 152.93 | 54,743 | -1.44(-0.93%) |
Jul 26, 2010 | 154.56 | 154.93 | 154.08 | 154.36 | 17,730 | +0.62(+0.40%) |
Jul 23, 2010 | 153.53 | 154.40 | 153.32 | 153.74 | 297,625 | +1.77(+1.16%) |
Jul 22, 2010 | 151.72 | 152.50 | 151.72 | 151.97 | 17,072 | +0.49(+0.32%) |
Jul 21, 2010 | 152.01 | 152.36 | 150.96 | 151.48 | 46,408 | -0.01(-0.01%) |
Jul 20, 2010 | 149.77 | 151.75 | 149.34 | 151.49 | 61,361 | +0.68(+0.45%) |
Jul 19, 2010 | 149.95 | 150.81 | 149.88 | 150.81 | 32,774 | +0.05(+0.03%) |
Jul 16, 2010 | 150.76 | 151.33 | 150.00 | 150.76 | 52,986 | -1.82(-1.19%) |
Jul 15, 2010 | 152.61 | 152.72 | 152.00 | 152.58 | 15,592 | +0.98(+0.65%) |
Jul 14, 2010 | 151.95 | 152.88 | 151.40 | 151.60 | 29,025 | -0.50(-0.33%) |
Jul 13, 2010 | 152.38 | 152.98 | 151.46 | 152.10 | 45,084 | +1.25(+0.83%) |
Jul 12, 2010 | 152.17 | 152.28 | 150.69 | 150.85 | 14,805 | -2.02(-1.32%) |
Jul 09, 2010 | 152.87 | 153.10 | 152.01 | 152.87 | 16,492 | +1.36(+0.90%) |
Jul 08, 2010 | 152.45 | 152.49 | 150.30 | 151.51 | 54,268 | -0.66(-0.43%) |
Jul 07, 2010 | 150.83 | 152.26 | 150.61 | 152.17 | 85,732 | +0.97(+0.64%) |
Jul 06, 2010 | 150.78 | 151.90 | 149.72 | 151.20 | 88,636 | +1.20(+0.80%) |
Jul 02, 2010 | 150.00 | 151.16 | 148.26 | 150.00 | 47,754 | +0.02(+0.01%) |
Jul 01, 2010 | 150.99 | 151.25 | 148.78 | 149.98 | 231,380 | -2.59(-1.70%) |
Jun 30, 2010 | 152.55 | 153.72 | 152.25 | 152.57 | 74,412 | -1.05(-0.68%) |
Jun 29, 2010 | 154.40 | 154.95 | 153.02 | 153.62 | 114,568 | -3.04(-1.94%) |
Jun 25, 2010 | 156.66 | 157.00 | 155.45 | 156.66 | 74,696 | +1.08(+0.69%) |
Jun 24, 2010 | 154.56 | 156.33 | 154.25 | 155.58 | 106,373 | -1.10(-0.70%) |
Jun 23, 2010 | 157.30 | 157.30 | 155.05 | 156.68 | 61,807 | -1.53(-0.97%) |
Jun 22, 2010 | 158.76 | 159.10 | 157.69 | 158.21 | 49,802 | -0.26(-0.16%) |
Jun 21, 2010 | 160.34 | 160.51 | 158.12 | 158.47 | 59,774 | -0.36(-0.23%) |
Jun 18, 2010 | 158.83 | 158.95 | 156.92 | 158.83 | 72,474 | +1.52(+0.97%) |
Jun 17, 2010 | 157.49 | 157.52 | 156.48 | 157.31 | 54,000 | +0.84(+0.54%) |
Jun 16, 2010 | 156.61 | 156.99 | 156.27 | 156.47 | 16,733 | -0.64(-0.41%) |
Jun 15, 2010 | 155.59 | 157.21 | 155.14 | 157.11 | 61,949 | +1.58(+1.02%) |
Jun 14, 2010 | 155.24 | 156.30 | 155.05 | 155.53 | 130,615 | +2.22(+1.45%) |
Jun 11, 2010 | 153.54 | 154.20 | 152.83 | 153.31 | 30,499 | +0.21(+0.14%) |
Jun 10, 2010 | 152.70 | 154.31 | 152.58 | 153.10 | 63,006 | +0.65(+0.43%) |
Jun 09, 2010 | 153.60 | 153.68 | 151.33 | 152.45 | 60,526 | +0.11(+0.07%) |
Jun 08, 2010 | 151.24 | 152.47 | 151.24 | 152.34 | 73,960 | +1.67(+1.11%) |
Jun 07, 2010 | 150.00 | 151.42 | 149.25 | 150.67 | 113,979 | -0.34(-0.23%) |
Jun 04, 2010 | 151.01 | 152.55 | 150.60 | 151.01 | 77,842 | -3.09(-2.01%) |
Jun 03, 2010 | 155.78 | 155.86 | 153.65 | 154.10 | 59,891 | -0.79(-0.51%) |
Jun 02, 2010 | 153.58 | 155.41 | 153.25 | 154.89 | 57,491 | +0.57(+0.37%) |
Jun 01, 2010 | 154.73 | 155.99 | 154.32 | 154.32 | 49,277 | -0.08(-0.05%) |
May 28, 2010 | 154.40 | 156.10 | 153.62 | 154.40 | 66,201 | -1.59(-1.02%) |
May 27, 2010 | 153.48 | 156.00 | 153.19 | 155.99 | 67,459 | +3.80(+2.50%) |
May 26, 2010 | 152.73 | 153.70 | 151.78 | 152.19 | 99,276 | +1.58(+1.05%) |
May 25, 2010 | 148.82 | 151.06 | 148.28 | 150.61 | 100 | -2.22(-1.45%) |
May 24, 2010 | 152.19 | 153.22 | 151.81 | 152.83 | 72,556 | +2.67(+1.78%) |
May 21, 2010 | 149.78 | 151.10 | 149.00 | 150.16 | 171,543 | -1.50(-0.99%) |
May 20, 2010 | 151.31 | 153.20 | 148.96 | 151.66 | 337,606 | -8.04(-5.03%) |
May 19, 2010 | 161.23 | 161.60 | 157.81 | 159.70 | 310,883 | -6.80(-4.08%) |
May 18, 2010 | 168.50 | 169.28 | 166.40 | 166.50 | 100 | +0.24(+0.14%) |
May 17, 2010 | 169.88 | 169.88 | 164.82 | 166.26 | 179,741 | -5.32(-3.10%) |
May 14, 2010 | 171.58 | 172.26 | 169.88 | 171.58 | 143,923 | -1.71(-0.99%) |
May 13, 2010 | 172.95 | 174.08 | 172.50 | 173.29 | 84,879 | -0.91(-0.52%) |
May 12, 2010 | 170.73 | 174.56 | 170.70 | 174.20 | 189,869 | +4.62(+2.72%) |
May 11, 2010 | 169.46 | 169.78 | 169.11 | 169.58 | 82,533 | +0.42(+0.25%) |
May 10, 2010 | 168.93 | 169.27 | 168.40 | 169.16 | 73,264 | +2.95(+1.78%) |
May 07, 2010 | 165.22 | 166.30 | 163.95 | 166.21 | 108,656 | +1.68(+1.02%) |
May 06, 2010 | 166.20 | 167.43 | 162.50 | 164.53 | 176,943 | +0.14(+0.09%) |
May 05, 2010 | 164.00 | 165.84 | 163.57 | 164.39 | 131,049 | -2.60(-1.56%) |
May 04, 2010 | 170.03 | 170.03 | 166.98 | 166.99 | 187,779 | -5.09(-2.96%) |
May 03, 2010 | 173.78 | 173.85 | 171.74 | 172.08 | 40,534 | -1.47(-0.85%) |
Apr 30, 2010 | 173.85 | 174.25 | 172.94 | 173.55 | 99,695 | +0.86(+0.50%) |
Apr 29, 2010 | 170.97 | 173.19 | 170.96 | 172.69 | 55,086 | +1.99(+1.17%) |
Apr 28, 2010 | 170.97 | 171.04 | 170.21 | 170.70 | 58,735 | -1.25(-0.73%) |
Apr 27, 2010 | 172.72 | 173.51 | 170.84 | 171.95 | 64,323 | -2.35(-1.35%) |
Apr 26, 2010 | 174.82 | 174.92 | 173.26 | 174.30 | 47,130 | +0.47(+0.27%) |
Apr 23, 2010 | 172.45 | 174.02 | 171.91 | 173.83 | 50,631 | -0.47(-0.27%) |
Apr 22, 2010 | 173.27 | 174.33 | 171.91 | 174.30 | 29,745 | +1.20(+0.69%) |
Apr 21, 2010 | 173.46 | 173.71 | 172.59 | 173.10 | 27,044 | +1.78(+1.04%) |
Apr 20, 2010 | 171.52 | 172.19 | 171.14 | 171.32 | 25,020 | +1.66(+0.98%) |
Apr 19, 2010 | 168.03 | 169.67 | 168.03 | 169.66 | 47,387 | +0.66(+0.39%) |
Apr 16, 2010 | 170.97 | 171.47 | 168.15 | 169.00 | 80,516 | -2.74(-1.60%) |
Apr 15, 2010 | 171.84 | 172.49 | 171.63 | 171.74 | 26,570 | -0.79(-0.46%) |
Apr 14, 2010 | 172.49 | 172.81 | 171.95 | 172.53 | 69,971 | +1.17(+0.68%) |
Apr 13, 2010 | 171.69 | 171.69 | 170.09 | 171.36 | 47,114 | -0.83(-0.48%) |
Apr 12, 2010 | 172.62 | 173.70 | 172.18 | 172.19 | 38,341 | -0.30(-0.17%) |
Apr 09, 2010 | 171.62 | 172.49 | 171.19 | 172.49 | 53,636 | +1.33(+0.78%) |
Apr 08, 2010 | 169.85 | 171.43 | 169.63 | 171.16 | 55,714 | +0.98(+0.58%) |
Apr 07, 2010 | 171.35 | 171.84 | 170.00 | 170.18 | 74,726 | +0.14(+0.08%) |
Apr 06, 2010 | 169.94 | 170.63 | 169.66 | 170.04 | 69,380 | +0.48(+0.28%) |
Apr 05, 2010 | 168.34 | 170.43 | 168.12 | 169.56 | 99,070 | +2.79(+1.67%) |
Apr 01, 2010 | 165.85 | 166.77 | 166.77 | 166.77 | 81,700 | +2.48(+1.51%) |
Mar 31, 2010 | 164.39 | 164.74 | 163.70 | 164.29 | 110,442 | +2.34(+1.44%) |
Mar 30, 2010 | 162.18 | 162.25 | 161.46 | 161.95 | 56,396 | -0.85(-0.52%) |
Mar 29, 2010 | 161.52 | 162.82 | 160.96 | 162.80 | 156,317 | +3.27(+2.05%) |
Mar 26, 2010 | 159.98 | 159.98 | 159.00 | 159.53 | 171,236 | -0.49(-0.31%) |
Mar 25, 2010 | 159.20 | 160.78 | 158.87 | 160.02 | 163,898 | +2.30(+1.46%) |
Mar 24, 2010 | 158.44 | 158.91 | 157.64 | 157.72 | 137,857 | -3.01(-1.87%) |
Mar 23, 2010 | 159.52 | 160.73 | 159.28 | 160.73 | 79,616 | +1.17(+0.73%) |
Mar 22, 2010 | 157.61 | 160.00 | 157.23 | 159.56 | 137,921 | -1.21(-0.75%) |
Mar 19, 2010 | 162.00 | 162.01 | 159.84 | 160.77 | 213,288 | -1.76(-1.08%) |
Mar 18, 2010 | 162.87 | 163.25 | 162.27 | 162.53 | 13,523 | -0.15(-0.09%) |
Mar 17, 2010 | 163.64 | 163.84 | 162.61 | 162.68 | 69,996 | -0.40(-0.25%) |
Mar 16, 2010 | 162.42 | 163.19 | 162.16 | 163.08 | 75,263 | +1.09(+0.67%) |
Mar 15, 2010 | 161.51 | 162.10 | 161.47 | 161.99 | 61,896 | +1.45(+0.90%) |
Mar 12, 2010 | 161.53 | 162.01 | 159.88 | 160.54 | 52,424 | -0.48(-0.30%) |
Mar 11, 2010 | 158.74 | 161.04 | 158.36 | 161.02 | 38,607 | +1.64(+1.03%) |
Mar 10, 2010 | 160.18 | 161.59 | 157.79 | 159.38 | 182,845 | +0.47(+0.30%) |
Mar 09, 2010 | 158.07 | 159.82 | 158.03 | 158.91 | 129,980 | -0.91(-0.57%) |
Mar 08, 2010 | 160.24 | 160.33 | 158.43 | 159.82 | 106,838 | +2.20(+1.40%) |
Mar 05, 2010 | 157.86 | 158.52 | 157.29 | 157.62 | 82,224 | -0.59(-0.37%) |
Mar 04, 2010 | 157.59 | 158.29 | 156.78 | 158.21 | 205,121 | +0.46(+0.29%) |
Mar 03, 2010 | 157.98 | 158.65 | 157.46 | 157.75 | 67,638 | +0.96(+0.61%) |
Mar 02, 2010 | 156.54 | 157.69 | 156.21 | 156.79 | 173,507 | +2.14(+1.39%) |
Mar 01, 2010 | 155.00 | 155.42 | 154.12 | 154.65 | 90,501 | +0.57(+0.37%) |
Feb 26, 2010 | 153.40 | 154.29 | 152.69 | 154.08 | 27,752 | +0.97(+0.63%) |
Feb 25, 2010 | 150.84 | 153.11 | 150.84 | 153.11 | 96,583 | +2.74(+1.82%) |
Feb 24, 2010 | 150.83 | 151.52 | 150.37 | 150.37 | 92,240 | -1.09(-0.72%) |
Feb 23, 2010 | 152.30 | 152.30 | 150.52 | 151.46 | 105,010 | -1.11(-0.73%) |
Feb 22, 2010 | 153.70 | 153.70 | 151.67 | 152.57 | 56,401 | -0.80(-0.52%) |
Feb 19, 2010 | 151.51 | 154.37 | 151.00 | 153.37 | 89,731 | +0.14(+0.09%) |
Feb 18, 2010 | 153.16 | 153.35 | 151.69 | 153.23 | 88,724 | +0.11(+0.07%) |
Feb 17, 2010 | 154.62 | 154.82 | 152.57 | 153.12 | 97,054 | -0.58(-0.38%) |
Feb 16, 2010 | 153.51 | 154.30 | 152.90 | 153.70 | 127,604 | +2.25(+1.49%) |
Feb 12, 2010 | 150.32 | 151.45 | 151.45 | 151.45 | 52,500 | -1.49(-0.97%) |
Feb 11, 2010 | 150.37 | 152.95 | 149.65 | 152.94 | 80,937 | +1.60(+1.06%) |
Feb 10, 2010 | 150.92 | 151.49 | 149.25 | 151.34 | 58,902 | +1.09(+0.73%) |
Feb 09, 2010 | 149.95 | 151.21 | 148.79 | 150.25 | 109,631 | +3.15(+2.14%) |
Feb 08, 2010 | 147.86 | 148.48 | 146.97 | 147.10 | 91,013 | -0.92(-0.62%) |
Feb 05, 2010 | 147.99 | 149.00 | 145.14 | 148.02 | 254,832 | -2.39(-1.59%) |
Feb 04, 2010 | 154.55 | 155.15 | 149.81 | 150.41 | 181,547 | -7.29(-4.62%) |
Feb 03, 2010 | 158.01 | 158.89 | 156.60 | 157.70 | 77,192 | -0.70(-0.44%) |
Feb 02, 2010 | 156.07 | 158.42 | 155.49 | 158.40 | 176,481 | +3.34(+2.15%) |
Feb 01, 2010 | 152.19 | 155.08 | 152.00 | 155.06 | 110,600 | +4.59(+3.05%) |
Jan 29, 2010 | 151.12 | 152.43 | 149.43 | 150.47 | 127,569 | -1.20(-0.79%) |
Jan 28, 2010 | 152.08 | 152.08 | 148.66 | 151.67 | 190,207 | +1.68(+1.12%) |
Jan 27, 2010 | 152.45 | 153.20 | 148.27 | 149.99 | 247,350 | -3.53(-2.30%) |
Jan 26, 2010 | 150.90 | 153.64 | 150.80 | 153.52 | 387,502 | -1.67(-1.08%) |
Jan 25, 2010 | 154.72 | 155.20 | 153.93 | 155.19 | 165,209 | +0.31(+0.20%) |
Jan 22, 2010 | 154.84 | 155.97 | 152.26 | 154.88 | 190,081 | -4.91(-3.07%) |
Jan 21, 2010 | 161.86 | 162.50 | 159.12 | 159.79 | 247,609 | -3.43(-2.10%) |
Jan 20, 2010 | 163.51 | 163.51 | 159.09 | 163.22 | 438,217 | -1.90(-1.15%) |
Jan 19, 2010 | 162.23 | 165.20 | 162.17 | 165.12 | 295,936 | +4.87(+3.04%) |
Jan 15, 2010 | 160.68 | 160.25 | 160.25 | 160.25 | 189,900 | -1.20(-0.74%) |
Jan 14, 2010 | 160.13 | 161.85 | 159.72 | 161.45 | 228,494 | +3.42(+2.16%) |
Jan 13, 2010 | 157.24 | 158.15 | 155.60 | 158.03 | 366,974 | +0.87(+0.55%) |
Jan 12, 2010 | 159.04 | 160.39 | 155.08 | 157.16 | 435,686 | -3.05(-1.90%) |
Jan 11, 2010 | 160.95 | 165.00 | 159.15 | 160.21 | 234,615 | +1.21(+0.76%) |