Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 147.77 | 151.19 | 146.91 | 149.95 | 20,931 | +0.66(+0.45%) |
Jul 29, 2010 | 143.02 | 149.76 | 142.26 | 149.29 | 77,410 | +7.79(+5.51%) |
Jul 28, 2010 | 140.64 | 142.35 | 139.50 | 141.50 | 13,215 | +0.28(+0.20%) |
Jul 27, 2010 | 143.30 | 144.92 | 140.26 | 141.21 | 18,202 | -1.61(-1.13%) |
Jul 26, 2010 | 138.36 | 143.97 | 136.74 | 142.83 | 17,626 | +4.75(+3.44%) |
Jul 23, 2010 | 133.51 | 138.26 | 132.47 | 138.07 | 20,887 | +4.09(+3.05%) |
Jul 22, 2010 | 132.56 | 138.74 | 132.56 | 133.99 | 25,886 | +3.42(+2.62%) |
Jul 21, 2010 | 134.46 | 135.60 | 128.19 | 130.57 | 20,173 | -3.61(-2.69%) |
Jul 20, 2010 | 126.86 | 134.46 | 126.86 | 134.18 | 15,936 | +5.32(+4.13%) |
Jul 19, 2010 | 127.81 | 129.05 | 125.15 | 128.86 | 12,086 | +1.05(+0.82%) |
Jul 16, 2010 | 132.85 | 133.51 | 127.53 | 127.81 | 22,501 | -6.27(-4.68%) |
Jul 15, 2010 | 135.79 | 137.31 | 132.09 | 134.08 | 9,534 | -2.00(-1.47%) |
Jul 14, 2010 | 137.79 | 138.69 | 134.46 | 136.08 | 6,722 | -2.47(-1.78%) |
Jul 13, 2010 | 135.70 | 139.03 | 134.37 | 138.55 | 10,210 | +4.47(+3.33%) |
Jul 12, 2010 | 136.84 | 138.65 | 133.32 | 134.08 | 12,337 | -3.04(-2.22%) |
Jul 09, 2010 | 136.17 | 138.17 | 134.18 | 137.12 | 10,357 | +1.14(+0.84%) |
Jul 08, 2010 | 134.37 | 137.31 | 133.28 | 135.98 | 17,234 | +2.85(+2.14%) |
Jul 07, 2010 | 130.66 | 133.89 | 128.40 | 133.13 | 17,167 | +3.33(+2.56%) |
Jul 06, 2010 | 134.08 | 134.75 | 129.24 | 129.81 | 18,817 | -1.52(-1.16%) |
Jul 02, 2010 | 135.32 | 135.32 | 129.90 | 131.33 | 14,442 | -3.23(-2.40%) |
Jul 01, 2010 | 136.55 | 138.55 | 133.61 | 134.56 | 28,260 | -2.09(-1.53%) |
Jun 30, 2010 | 138.26 | 140.35 | 136.27 | 136.65 | 20,699 | -1.24(-0.90%) |
Jun 29, 2010 | 136.17 | 138.84 | 133.80 | 137.88 | 31,562 | -2.19(-1.56%) |
Jun 25, 2010 | 133.61 | 140.07 | 132.52 | 140.07 | 68,024 | +7.03(+5.29%) |
Jun 24, 2010 | 132.37 | 134.56 | 130.85 | 133.04 | 27,610 | -0.57(-0.43%) |
Jun 23, 2010 | 132.47 | 134.18 | 130.57 | 133.61 | 11,595 | +0.76(+0.57%) |
Jun 22, 2010 | 136.27 | 139.97 | 132.09 | 132.85 | 15,525 | -2.66(-1.96%) |
Jun 21, 2010 | 137.79 | 140.26 | 133.51 | 135.51 | 20,969 | -1.24(-0.90%) |
Jun 18, 2010 | 137.60 | 139.88 | 134.37 | 136.74 | 22,416 | +0.00(+0.00%) |
Jun 17, 2010 | 136.46 | 138.55 | 135.51 | 136.74 | 11,023 | +1.04(+0.77%) |
Jun 16, 2010 | 136.74 | 137.41 | 134.65 | 135.70 | 9,792 | -2.57(-1.86%) |
Jun 15, 2010 | 138.26 | 138.74 | 135.60 | 138.26 | 9,181 | +1.43(+1.04%) |
Jun 14, 2010 | 136.17 | 138.46 | 135.13 | 136.84 | 15,829 | +2.00(+1.48%) |
Jun 11, 2010 | 130.00 | 134.94 | 130.00 | 134.84 | 19,032 | +2.28(+1.72%) |
Jun 10, 2010 | 131.90 | 132.75 | 130.28 | 132.56 | 13,593 | +2.09(+1.60%) |
Jun 09, 2010 | 128.48 | 132.75 | 127.57 | 130.47 | 20,055 | +3.42(+2.69%) |
Jun 08, 2010 | 129.90 | 131.61 | 125.72 | 127.05 | 40,512 | -2.00(-1.55%) |
Jun 07, 2010 | 132.66 | 133.99 | 128.95 | 129.05 | 20,653 | -3.23(-2.44%) |
Jun 04, 2010 | 134.27 | 136.17 | 131.90 | 132.28 | 19,615 | -5.51(-4.00%) |
Jun 03, 2010 | 138.46 | 140.83 | 136.17 | 137.79 | 17,632 | +0.48(+0.35%) |
Jun 02, 2010 | 136.46 | 138.46 | 133.32 | 137.31 | 20,236 | +2.75(+2.05%) |
Jun 01, 2010 | 139.03 | 141.59 | 134.27 | 134.56 | 25,851 | -6.18(-4.39%) |
May 28, 2010 | 141.78 | 142.92 | 137.22 | 140.74 | 19,208 | -1.05(-0.74%) |
May 27, 2010 | 142.07 | 142.07 | 134.23 | 141.78 | 39,934 | +2.76(+1.98%) |
May 26, 2010 | 138.84 | 141.88 | 138.17 | 139.03 | 27,372 | +0.66(+0.48%) |
May 25, 2010 | 135.98 | 139.97 | 133.13 | 138.36 | 25,379 | -0.76(-0.55%) |
May 24, 2010 | 141.59 | 141.97 | 138.36 | 139.12 | 42,073 | -2.38(-1.68%) |
May 21, 2010 | 138.55 | 143.30 | 136.84 | 141.50 | 41,573 | +0.95(+0.68%) |
May 20, 2010 | 141.59 | 148.72 | 140.07 | 140.54 | 46,126 | -7.79(-5.25%) |
May 19, 2010 | 149.38 | 153.47 | 145.96 | 148.34 | 27,142 | -1.26(-0.84%) |
May 18, 2010 | 153.94 | 159.08 | 148.53 | 149.60 | 43,076 | -3.68(-2.40%) |
May 17, 2010 | 148.34 | 153.75 | 143.97 | 153.28 | 78,205 | +8.08(+5.56%) |
May 14, 2010 | 143.97 | 145.39 | 142.54 | 145.20 | 15,750 | -0.19(-0.13%) |
May 13, 2010 | 149.38 | 149.38 | 143.97 | 145.39 | 15,644 | -3.61(-2.42%) |
May 12, 2010 | 145.30 | 150.14 | 143.21 | 149.00 | 14,637 | +4.28(+2.95%) |
May 11, 2010 | 144.92 | 146.91 | 138.93 | 144.73 | 17,033 | +2.28(+1.60%) |
May 10, 2010 | 140.83 | 144.73 | 137.60 | 142.45 | 29,662 | +7.70(+5.71%) |
May 07, 2010 | 139.69 | 139.88 | 126.48 | 134.75 | 71,961 | -4.94(-3.54%) |
May 06, 2010 | 139.50 | 143.40 | 131.14 | 139.69 | 35,705 | -1.33(-0.94%) |
May 05, 2010 | 140.74 | 142.16 | 136.46 | 141.02 | 20,260 | -0.76(-0.54%) |
May 04, 2010 | 147.01 | 147.01 | 140.64 | 141.78 | 21,782 | -7.51(-5.03%) |