Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 225.37 | 227.38 | 222.81 | 224.77 | 8,203 | -2.23(-0.98%) |
Aug 30, 2010 | 229.32 | 229.73 | 226.83 | 227.00 | 6,889 | -2.06(-0.90%) |
Aug 27, 2010 | 229.06 | 229.57 | 219.97 | 229.06 | 16,856 | +7.98(+3.61%) |
Aug 26, 2010 | 223.31 | 225.37 | 219.79 | 221.08 | 7,796 | -1.11(-0.50%) |
Aug 25, 2010 | 221.94 | 222.88 | 217.72 | 222.19 | 10,497 | -1.37(-0.61%) |
Aug 24, 2010 | 220.48 | 226.83 | 220.05 | 223.57 | 9,455 | -1.20(-0.53%) |
Aug 23, 2010 | 224.60 | 227.10 | 224.51 | 224.77 | 11,566 | +0.09(+0.04%) |
Aug 20, 2010 | 226.57 | 226.57 | 222.28 | 224.68 | 10,226 | -4.12(-1.80%) |
Aug 19, 2010 | 233.26 | 233.26 | 227.69 | 228.80 | 15,314 | -5.06(-2.16%) |
Aug 18, 2010 | 235.75 | 235.75 | 231.46 | 233.86 | 10,804 | -1.54(-0.66%) |
Aug 17, 2010 | 232.15 | 237.21 | 231.99 | 235.41 | 5,051 | +5.49(+2.39%) |
Aug 16, 2010 | 226.91 | 229.92 | 226.91 | 229.92 | 7,426 | +1.37(+0.60%) |
Aug 13, 2010 | 227.69 | 231.12 | 227.69 | 228.54 | 17,993 | -0.94(-0.41%) |
Aug 12, 2010 | 226.06 | 231.12 | 224.94 | 229.49 | 92,793 | -1.03(-0.45%) |
Aug 11, 2010 | 234.12 | 235.28 | 230.08 | 230.52 | 10,918 | -9.87(-4.10%) |
Aug 10, 2010 | 240.73 | 241.93 | 238.15 | 240.38 | 7,468 | -3.52(-1.44%) |
Aug 09, 2010 | 244.93 | 245.44 | 243.30 | 243.90 | 18,706 | -0.17(-0.07%) |
Aug 06, 2010 | 244.07 | 245.36 | 240.47 | 244.07 | 19,034 | -3.09(-1.25%) |
Aug 05, 2010 | 248.10 | 248.96 | 245.36 | 247.16 | 18,927 | -2.32(-0.93%) |
Aug 04, 2010 | 246.99 | 250.08 | 246.65 | 249.48 | 11,023 | +2.40(+0.97%) |
Aug 03, 2010 | 248.10 | 248.28 | 243.39 | 247.07 | 6,339 | -1.80(-0.72%) |
Aug 02, 2010 | 246.22 | 250.42 | 246.22 | 248.88 | 18,326 | +7.46(+3.09%) |
Jul 30, 2010 | 241.41 | 242.61 | 235.92 | 241.41 | 5,220 | +0.09(+0.04%) |
Jul 29, 2010 | 241.84 | 245.10 | 237.21 | 241.33 | 10,995 | +1.97(+0.82%) |
Jul 28, 2010 | 239.95 | 241.67 | 238.07 | 239.35 | 6,587 | -1.97(-0.82%) |
Jul 27, 2010 | 243.90 | 245.96 | 239.01 | 241.33 | 46,183 | -1.97(-0.81%) |
Jul 26, 2010 | 243.21 | 243.56 | 240.13 | 243.30 | 4,291 | +2.15(+0.89%) |
Jul 23, 2010 | 239.10 | 241.58 | 234.46 | 241.16 | 13,204 | +3.60(+1.52%) |
Jul 22, 2010 | 234.81 | 239.26 | 234.81 | 237.55 | 34,685 | +5.15(+2.22%) |
Jul 21, 2010 | 238.32 | 238.32 | 230.52 | 232.40 | 7,383 | -3.60(-1.53%) |
Jul 20, 2010 | 228.80 | 237.12 | 228.72 | 236.01 | 11,043 | +6.69(+2.92%) |
Jul 19, 2010 | 227.00 | 230.43 | 225.28 | 229.32 | 12,155 | +3.78(+1.67%) |
Jul 16, 2010 | 225.54 | 231.12 | 225.54 | 225.54 | 4,960 | -7.03(-3.02%) |
Jul 15, 2010 | 233.18 | 233.86 | 227.77 | 232.58 | 10,532 | -0.17(-0.07%) |
Jul 14, 2010 | 232.40 | 235.06 | 229.92 | 232.75 | 16,550 | +0.17(+0.07%) |
Jul 13, 2010 | 232.92 | 234.72 | 231.63 | 232.58 | 33,816 | +2.32(+1.01%) |
Jul 12, 2010 | 231.29 | 233.09 | 227.60 | 230.26 | 3,810 | -1.97(-0.85%) |
Jul 09, 2010 | 232.23 | 232.49 | 230.00 | 232.23 | 7,134 | +0.77(+0.33%) |
Jul 08, 2010 | 229.83 | 231.72 | 226.49 | 231.46 | 4,013 | +3.69(+1.62%) |
Jul 07, 2010 | 218.76 | 228.03 | 218.76 | 227.77 | 34 | +9.87(+4.53%) |
Jul 06, 2010 | 220.39 | 223.48 | 214.90 | 217.91 | 8,772 | +2.23(+1.03%) |
Jul 02, 2010 | 215.68 | 219.26 | 213.96 | 215.68 | 18,574 | -0.17(-0.08%) |
Jul 01, 2010 | 214.56 | 216.45 | 208.56 | 215.85 | 10,607 | +1.37(+0.64%) |
Jun 30, 2010 | 214.90 | 220.05 | 214.04 | 214.47 | 11,599 | +0.08(+0.04%) |
Jun 29, 2010 | 218.16 | 218.16 | 213.44 | 214.39 | 13,846 | -10.21(-4.55%) |
Jun 25, 2010 | 224.60 | 226.14 | 219.88 | 224.60 | 17,752 | +3.86(+1.75%) |
Jun 24, 2010 | 224.77 | 225.80 | 220.31 | 220.74 | 6,948 | -5.58(-2.46%) |
Jun 23, 2010 | 227.69 | 227.69 | 223.67 | 226.31 | 8,655 | -1.89(-0.83%) |
Jun 22, 2010 | 236.69 | 238.15 | 227.86 | 228.20 | 16,538 | -8.41(-3.55%) |
Jun 21, 2010 | 240.90 | 242.19 | 234.55 | 236.61 | 15,198 | -2.14(-0.90%) |
Jun 18, 2010 | 238.75 | 238.75 | 234.55 | 238.75 | 11,936 | +2.55(+1.08%) |
Jun 17, 2010 | 237.41 | 238.86 | 234.49 | 236.21 | 10,451 | -1.20(-0.51%) |
Jun 16, 2010 | 233.55 | 240.32 | 233.55 | 237.41 | 25,513 | -0.17(-0.07%) |
Jun 15, 2010 | 231.15 | 237.92 | 231.15 | 237.58 | 28,590 | +8.57(+3.74%) |
Jun 14, 2010 | 232.78 | 235.35 | 228.41 | 229.01 | 8,277 | -1.46(-0.63%) |
Jun 11, 2010 | 226.18 | 231.58 | 223.78 | 230.47 | 8,381 | +1.03(+0.45%) |
Jun 10, 2010 | 222.07 | 229.52 | 220.18 | 229.44 | 32,326 | +14.06(+6.53%) |
Jun 09, 2010 | 220.61 | 226.09 | 214.44 | 215.38 | 30,582 | -0.86(-0.40%) |
Jun 08, 2010 | 212.90 | 216.67 | 209.47 | 216.24 | 103,707 | +2.74(+1.28%) |
Jun 07, 2010 | 216.07 | 220.44 | 213.07 | 213.50 | 12,079 | -3.34(-1.54%) |
Jun 04, 2010 | 216.84 | 226.01 | 215.47 | 216.84 | 26,163 | -6.60(-2.95%) |
Jun 03, 2010 | 221.81 | 223.87 | 215.55 | 223.44 | 53,961 | +2.49(+1.13%) |
Jun 02, 2010 | 210.84 | 220.95 | 210.58 | 220.95 | 19,917 | +10.97(+5.22%) |