Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |