Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2010 | 136.15 | 139.59 | 133.60 | 138.67 | 869,299 | +1.86(+1.36%) |
Jun 30, 2010 | 138.50 | 141.30 | 136.57 | 136.81 | 1,200 | -1.63(-1.18%) |
Jun 29, 2010 | 144.00 | 144.00 | 137.37 | 138.44 | 946,153 | -8.40(-5.72%) |
Jun 25, 2010 | 146.84 | 148.89 | 142.95 | 146.84 | 593,497 | +2.08(+1.44%) |
Jun 24, 2010 | 147.67 | 147.67 | 144.32 | 144.76 | 560,849 | -2.54(-1.72%) |
Jun 23, 2010 | 144.44 | 148.71 | 144.31 | 147.30 | 100 | +2.15(+1.48%) |
Jun 22, 2010 | 152.20 | 152.84 | 145.00 | 145.15 | 775,328 | -6.44(-4.25%) |
Jun 21, 2010 | 154.50 | 155.00 | 150.40 | 151.59 | 579,836 | -1.15(-0.75%) |
Jun 18, 2010 | 152.74 | 153.45 | 150.73 | 152.74 | 494,308 | +0.89(+0.59%) |
Jun 17, 2010 | 153.84 | 153.99 | 149.60 | 151.85 | 658,138 | -0.67(-0.44%) |
Jun 16, 2010 | 153.28 | 155.42 | 152.00 | 152.52 | 618,511 | -0.40(-0.26%) |
Jun 15, 2010 | 150.74 | 154.25 | 148.76 | 152.92 | 100 | +4.15(+2.79%) |
Jun 14, 2010 | 151.63 | 153.70 | 148.35 | 148.77 | 787,233 | -0.71(-0.47%) |
Jun 11, 2010 | 144.88 | 149.50 | 144.02 | 149.48 | 753,027 | +3.34(+2.29%) |
Jun 10, 2010 | 145.99 | 146.50 | 142.48 | 146.14 | 125 | +2.77(+1.93%) |
Jun 09, 2010 | 143.59 | 146.97 | 142.58 | 143.37 | 683,499 | +1.34(+0.94%) |
Jun 08, 2010 | 139.72 | 142.21 | 135.36 | 142.03 | 1,000 | +2.96(+2.13%) |
Jun 07, 2010 | 146.25 | 146.25 | 138.59 | 139.07 | 768,344 | -4.74(-3.30%) |
Jun 04, 2010 | 143.81 | 149.98 | 143.35 | 143.81 | 1,035,369 | -5.09(-3.42%) |
Jun 03, 2010 | 148.45 | 152.79 | 147.79 | 148.90 | 200 | +1.29(+0.87%) |
Jun 02, 2010 | 142.36 | 147.68 | 140.40 | 147.61 | 459 | +6.36(+4.50%) |
Jun 01, 2010 | 141.35 | 143.71 | 140.26 | 141.25 | 569,334 | -1.03(-0.72%) |
May 28, 2010 | 142.28 | 146.00 | 142.05 | 142.28 | 510,648 | -1.71(-1.19%) |
May 27, 2010 | 140.77 | 143.99 | 139.60 | 143.99 | 676,355 | +5.90(+4.27%) |
May 26, 2010 | 139.29 | 142.40 | 137.47 | 138.09 | 300 | +1.81(+1.33%) |
May 25, 2010 | 136.00 | 136.74 | 130.04 | 136.28 | 400 | -1.20(-0.87%) |
May 24, 2010 | 136.77 | 140.94 | 135.78 | 137.48 | 561,572 | +1.71(+1.26%) |
May 21, 2010 | 131.60 | 137.43 | 129.07 | 135.77 | 771,414 | +1.93(+1.44%) |
May 20, 2010 | 133.68 | 137.04 | 132.77 | 133.84 | 703,633 | -5.07(-3.65%) |
May 19, 2010 | 138.08 | 140.79 | 135.91 | 138.91 | 684,573 | -0.75(-0.54%) |
May 18, 2010 | 140.25 | 144.49 | 137.39 | 139.66 | 1,300 | +0.63(+0.45%) |
May 17, 2010 | 139.21 | 140.87 | 134.34 | 139.03 | 502,439 | +0.42(+0.30%) |
May 14, 2010 | 138.61 | 141.99 | 136.08 | 138.61 | 667,156 | -3.24(-2.28%) |
May 13, 2010 | 143.90 | 148.87 | 141.19 | 141.85 | 1,064,461 | -0.52(-0.37%) |
May 12, 2010 | 139.50 | 142.78 | 139.26 | 142.37 | 529,726 | +4.31(+3.12%) |
May 11, 2010 | 140.30 | 141.24 | 137.85 | 138.06 | 603,529 | +1.14(+0.83%) |
May 10, 2010 | 136.00 | 136.92 | 135.59 | 136.92 | 555,692 | +8.09(+6.28%) |
May 07, 2010 | 130.39 | 133.35 | 126.36 | 128.83 | 938,637 | -2.69(-2.05%) |
May 06, 2010 | 134.98 | 137.02 | 124.00 | 131.52 | 100 | +1.02(+0.78%) |
May 05, 2010 | 133.59 | 137.15 | 130.20 | 130.50 | 730,002 | -2.89(-2.17%) |
May 04, 2010 | 137.55 | 138.31 | 133.00 | 133.39 | 300 | -5.51(-3.97%) |