Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 156.85 | 157.05 | 154.90 | 156.85 | 74,438 | +1.25(+0.80%) |
Jul 29, 2010 | 155.00 | 156.09 | 154.58 | 155.60 | 28,332 | +2.04(+1.33%) |
Jul 28, 2010 | 153.25 | 153.56 | 153.13 | 153.56 | 8,480 | +0.63(+0.42%) |
Jul 27, 2010 | 154.97 | 154.97 | 152.65 | 152.93 | 54,743 | -1.44(-0.93%) |
Jul 26, 2010 | 154.56 | 154.93 | 154.08 | 154.36 | 17,730 | +0.62(+0.40%) |
Jul 23, 2010 | 153.53 | 154.40 | 153.32 | 153.74 | 297,625 | +1.77(+1.16%) |
Jul 22, 2010 | 151.72 | 152.50 | 151.72 | 151.97 | 17,072 | +0.49(+0.32%) |
Jul 21, 2010 | 152.01 | 152.36 | 150.96 | 151.48 | 46,408 | -0.01(-0.01%) |
Jul 20, 2010 | 149.77 | 151.75 | 149.34 | 151.49 | 61,361 | +0.68(+0.45%) |
Jul 19, 2010 | 149.95 | 150.81 | 149.88 | 150.81 | 32,774 | +0.05(+0.03%) |
Jul 16, 2010 | 150.76 | 151.33 | 150.00 | 150.76 | 52,986 | -1.82(-1.19%) |
Jul 15, 2010 | 152.61 | 152.72 | 152.00 | 152.58 | 15,592 | +0.98(+0.65%) |
Jul 14, 2010 | 151.95 | 152.88 | 151.40 | 151.60 | 29,025 | -0.50(-0.33%) |
Jul 13, 2010 | 152.38 | 152.98 | 151.46 | 152.10 | 45,084 | +1.25(+0.83%) |
Jul 12, 2010 | 152.17 | 152.28 | 150.69 | 150.85 | 14,805 | -2.02(-1.32%) |
Jul 09, 2010 | 152.87 | 153.10 | 152.01 | 152.87 | 16,492 | +1.36(+0.90%) |
Jul 08, 2010 | 152.45 | 152.49 | 150.30 | 151.51 | 54,268 | -0.66(-0.43%) |
Jul 07, 2010 | 150.83 | 152.26 | 150.61 | 152.17 | 85,732 | +0.97(+0.64%) |
Jul 06, 2010 | 150.78 | 151.90 | 149.72 | 151.20 | 88,636 | +1.20(+0.80%) |
Jul 02, 2010 | 150.00 | 151.16 | 148.26 | 150.00 | 47,754 | +0.02(+0.01%) |
Jul 01, 2010 | 150.99 | 151.25 | 148.78 | 149.98 | 231,380 | -2.59(-1.70%) |
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%) |