Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 152.85 | 156.60 | 150.90 | 152.85 | 356 | +0.45(+0.30%) |
Jun 29, 2010 | 156.75 | 156.75 | 151.05 | 152.40 | 60,879 | -6.30(-3.97%) |
Jun 25, 2010 | 158.70 | 159.60 | 151.05 | 158.70 | 220,338 | +7.05(+4.65%) |
Jun 24, 2010 | 151.65 | 155.85 | 151.35 | 151.65 | 19 | -4.50(-2.88%) |
Jun 23, 2010 | 155.85 | 157.50 | 154.35 | 156.15 | 45,014 | -0.30(-0.19%) |
Jun 22, 2010 | 156.45 | 159.90 | 155.85 | 156.45 | 97 | -1.20(-0.76%) |
Jun 21, 2010 | 162.75 | 162.75 | 156.75 | 157.65 | 49,742 | -2.85(-1.78%) |
Jun 18, 2010 | 160.50 | 162.75 | 159.30 | 160.50 | 67,151 | -2.25(-1.38%) |
Jun 17, 2010 | 162.75 | 164.85 | 161.55 | 162.75 | 18 | -0.60(-0.37%) |
Jun 16, 2010 | 166.95 | 166.95 | 163.05 | 163.35 | 64,101 | -4.20(-2.51%) |
Jun 15, 2010 | 167.55 | 167.70 | 161.25 | 167.55 | 169 | +2.85(+1.73%) |
Jun 14, 2010 | 161.70 | 165.75 | 159.90 | 164.70 | 92,379 | +8.70(+5.58%) |
Jun 11, 2010 | 155.25 | 157.65 | 154.20 | 156.00 | 32,356 | -0.45(-0.29%) |
Jun 10, 2010 | 156.45 | 156.47 | 151.65 | 156.45 | 157 | +5.10(+3.37%) |
Jun 09, 2010 | 154.35 | 158.70 | 150.60 | 151.35 | 90,525 | -1.50(-0.98%) |
Jun 08, 2010 | 155.70 | 156.45 | 150.30 | 152.85 | 61,008 | -2.85(-1.83%) |
Jun 07, 2010 | 161.70 | 165.30 | 155.25 | 155.70 | 76,447 | -6.00(-3.71%) |
Jun 04, 2010 | 161.70 | 168.30 | 160.95 | 161.70 | 79,964 | -9.15(-5.36%) |
Jun 03, 2010 | 170.85 | 177.90 | 170.85 | 170.85 | 57,914 | -5.25(-2.98%) |
Jun 02, 2010 | 176.10 | 176.55 | 170.40 | 176.10 | 89,164 | +2.25(+1.29%) |
Jun 01, 2010 | 173.85 | 182.70 | 173.85 | 173.85 | 137 | -8.55(-4.69%) |
May 28, 2010 | 182.40 | 191.55 | 171.45 | 182.40 | 160,336 | +6.30(+3.58%) |
May 27, 2010 | 171.60 | 176.40 | 168.90 | 176.10 | 30,678 | +7.50(+4.45%) |
May 26, 2010 | 168.60 | 174.15 | 167.10 | 168.60 | 137 | -0.90(-0.53%) |
May 25, 2010 | 167.40 | 170.03 | 165.90 | 169.50 | 44,287 | -0.75(-0.44%) |
May 24, 2010 | 174.15 | 175.65 | 170.10 | 170.25 | 13,905 | -4.35(-2.49%) |
May 21, 2010 | 171.00 | 178.35 | 170.25 | 174.60 | 64,928 | +1.95(+1.13%) |
May 20, 2010 | 175.64 | 176.55 | 172.65 | 172.65 | 59,736 | -8.85(-4.88%) |
May 19, 2010 | 177.00 | 182.62 | 176.25 | 181.50 | 28,125 | +4.05(+2.28%) |
May 18, 2010 | 182.10 | 183.30 | 176.55 | 177.45 | 21,365 | -3.15(-1.74%) |
May 17, 2010 | 177.30 | 181.50 | 176.10 | 180.60 | 27,991 | +2.70(+1.52%) |
May 14, 2010 | 177.90 | 181.20 | 175.12 | 177.90 | 21,635 | -4.80(-2.63%) |
May 13, 2010 | 179.10 | 183.60 | 178.65 | 182.70 | 35,095 | +2.85(+1.58%) |
May 12, 2010 | 176.10 | 180.00 | 175.35 | 179.85 | 36,092 | +4.50(+2.57%) |
May 11, 2010 | 176.10 | 177.45 | 174.90 | 175.35 | 25,047 | +0.75(+0.43%) |
May 10, 2010 | 171.00 | 174.75 | 170.70 | 174.60 | 33,417 | +6.45(+3.84%) |
May 07, 2010 | 172.20 | 174.00 | 163.50 | 168.15 | 38,265 | -4.35(-2.52%) |
May 06, 2010 | 184.80 | 185.70 | 167.10 | 172.50 | 51,086 | -12.90(-6.96%) |
May 05, 2010 | 184.80 | 187.05 | 183.30 | 185.40 | 55,092 | +0.75(+0.41%) |
May 04, 2010 | 171.60 | 186.60 | 169.80 | 184.65 | 86,917 | +10.95(+6.30%) |
May 03, 2010 | 173.25 | 178.65 | 171.60 | 173.70 | 29,815 | +0.45(+0.26%) |
Apr 30, 2010 | 175.50 | 175.65 | 171.15 | 173.25 | 42,473 | -2.70(-1.53%) |
Apr 29, 2010 | 179.25 | 179.25 | 174.30 | 175.95 | 50,246 | -3.00(-1.68%) |
Apr 28, 2010 | 176.85 | 179.10 | 175.50 | 178.95 | 17,807 | +2.55(+1.45%) |
Apr 27, 2010 | 180.75 | 183.45 | 175.95 | 176.40 | 27,465 | -5.10(-2.81%) |
Apr 26, 2010 | 182.85 | 183.75 | 180.75 | 181.50 | 22,020 | -1.95(-1.06%) |
Apr 23, 2010 | 181.80 | 183.75 | 180.00 | 183.45 | 28,525 | +1.20(+0.66%) |
Apr 22, 2010 | 180.00 | 183.15 | 177.60 | 182.25 | 35,936 | +1.05(+0.58%) |
Apr 21, 2010 | 180.00 | 181.57 | 178.05 | 181.20 | 65,864 | +1.20(+0.67%) |
Apr 20, 2010 | 177.45 | 180.15 | 174.90 | 180.00 | 21,802 | +2.55(+1.44%) |
Apr 19, 2010 | 181.05 | 182.25 | 176.70 | 177.45 | 46,254 | -4.50(-2.47%) |
Apr 16, 2010 | 183.15 | 186.00 | 181.50 | 181.95 | 57,618 | -2.25(-1.22%) |
Apr 15, 2010 | 182.10 | 186.00 | 180.15 | 184.20 | 42,251 | +1.05(+0.57%) |
Apr 14, 2010 | 180.00 | 183.30 | 179.85 | 183.15 | 43,295 | +3.15(+1.75%) |
Apr 13, 2010 | 182.85 | 182.85 | 179.10 | 180.00 | 38,625 | -3.00(-1.64%) |
Apr 12, 2010 | 184.80 | 185.40 | 182.70 | 183.00 | 45,762 | -1.50(-0.81%) |
Apr 09, 2010 | 184.80 | 186.15 | 183.90 | 184.50 | 48,956 | -0.30(-0.16%) |
Apr 08, 2010 | 184.20 | 185.70 | 182.85 | 184.80 | 81,463 | -0.30(-0.16%) |
Apr 07, 2010 | 186.00 | 189.97 | 184.05 | 185.10 | 113,378 | -1.65(-0.88%) |
Apr 06, 2010 | 168.00 | 191.40 | 168.00 | 186.75 | 277,013 | +18.90(+11.26%) |
Apr 05, 2010 | 170.10 | 170.40 | 166.95 | 167.85 | 19,344 | -1.50(-0.89%) |