Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 129.05 | 130.00 | 124.33 | 125.45 | 5,174,533 | -10.05(-7.42%) |
Jul 29, 2010 | 137.84 | 139.20 | 132.79 | 135.50 | 2,817,599 | -1.54(-1.12%) |
Jul 28, 2010 | 137.08 | 138.92 | 135.70 | 137.04 | 1,402,518 | +0.30(+0.22%) |
Jul 27, 2010 | 139.48 | 139.86 | 135.45 | 136.74 | 1,256,103 | -2.66(-1.91%) |
Jul 26, 2010 | 137.48 | 139.90 | 137.48 | 139.40 | 1,078,461 | -0.59(-0.42%) |
Jul 23, 2010 | 137.53 | 140.00 | 135.67 | 139.99 | 1,549,984 | +2.31(+1.68%) |
Jul 22, 2010 | 136.49 | 139.07 | 136.49 | 137.68 | 1,336,942 | +2.58(+1.91%) |
Jul 21, 2010 | 136.37 | 136.92 | 133.86 | 135.10 | 1,282,691 | -1.12(-0.82%) |
Jul 20, 2010 | 128.62 | 137.21 | 128.31 | 136.22 | 2,005,477 | +4.67(+3.55%) |
Jul 19, 2010 | 129.14 | 131.60 | 128.75 | 131.55 | 1,287,068 | +2.63(+2.04%) |
Jul 16, 2010 | 131.46 | 131.46 | 128.18 | 128.92 | 1,443,385 | -2.54(-1.93%) |
Jul 15, 2010 | 133.01 | 133.46 | 129.42 | 131.46 | 1,762,927 | -1.75(-1.31%) |
Jul 14, 2010 | 129.77 | 135.40 | 129.58 | 133.21 | 2,208,752 | +2.57(+1.97%) |
Jul 13, 2010 | 131.34 | 131.86 | 129.50 | 130.64 | 1,418,051 | +0.93(+0.72%) |
Jul 12, 2010 | 131.60 | 132.51 | 128.35 | 129.71 | 1,204,205 | -2.42(-1.83%) |
Jul 09, 2010 | 130.00 | 132.26 | 129.23 | 132.13 | 1,265,727 | +1.48(+1.13%) |
Jul 08, 2010 | 129.96 | 131.81 | 127.50 | 130.65 | 2,176,848 | +2.17(+1.69%) |
Jul 07, 2010 | 122.56 | 128.73 | 122.56 | 128.48 | 2,530,700 | +6.60(+5.42%) |
Jul 06, 2010 | 123.51 | 126.60 | 121.12 | 121.88 | 2,506,531 | +1.36(+1.13%) |
Jul 02, 2010 | 118.46 | 121.68 | 118.33 | 120.52 | 2,082,719 | +3.07(+2.61%) |
Jul 01, 2010 | 113.61 | 117.96 | 112.06 | 117.45 | 2,078,145 | +3.62(+3.18%) |
Jun 30, 2010 | 114.48 | 118.00 | 113.67 | 113.83 | 1,937,266 | -0.59(-0.52%) |
Jun 29, 2010 | 116.22 | 117.41 | 113.55 | 114.42 | 2,243,369 | -4.84(-4.06%) |
Jun 25, 2010 | 116.88 | 119.46 | 115.16 | 119.26 | 2,264,566 | +2.38(+2.04%) |
Jun 24, 2010 | 120.00 | 120.36 | 116.26 | 116.88 | 1,544,735 | -3.87(-3.20%) |
Jun 23, 2010 | 120.08 | 121.90 | 116.75 | 120.75 | 1,397,059 | +0.91(+0.76%) |
Jun 22, 2010 | 122.67 | 124.50 | 119.70 | 119.84 | 1,779,166 | -2.61(-2.13%) |
Jun 21, 2010 | 125.50 | 126.49 | 121.52 | 122.45 | 2,096,639 | -1.23(-0.99%) |
Jun 18, 2010 | 125.10 | 125.37 | 121.68 | 123.68 | 2,388,655 | +0.23(+0.19%) |
Jun 17, 2010 | 124.93 | 125.88 | 122.52 | 123.45 | 3,228,938 | +4.68(+3.94%) |
Jun 16, 2010 | 115.80 | 120.44 | 114.61 | 118.77 | 3,447,217 | +1.50(+1.28%) |
Jun 15, 2010 | 109.29 | 117.55 | 109.26 | 117.27 | 3,813,551 | +9.74(+9.06%) |
Jun 14, 2010 | 109.03 | 110.00 | 107.20 | 107.53 | 1,761,165 | +0.26(+0.24%) |
Jun 11, 2010 | 105.75 | 108.96 | 105.31 | 107.27 | 2,317,789 | -2.09(-1.91%) |
Jun 10, 2010 | 106.30 | 109.62 | 104.50 | 109.36 | 2,135,668 | +6.29(+6.10%) |
Jun 09, 2010 | 105.96 | 108.97 | 102.50 | 103.07 | 2,024,785 | -1.31(-1.26%) |
Jun 08, 2010 | 105.31 | 106.85 | 100.19 | 104.38 | 3,653,476 | -0.60(-0.57%) |
Jun 07, 2010 | 110.03 | 110.08 | 104.56 | 104.98 | 2,195,365 | -4.86(-4.43%) |
Jun 04, 2010 | 109.97 | 115.34 | 108.59 | 109.84 | 2,640,000 | -3.12(-2.76%) |
Jun 03, 2010 | 112.67 | 114.50 | 110.57 | 112.96 | 1,911,311 | +1.98(+1.78%) |
Jun 02, 2010 | 108.38 | 110.99 | 106.67 | 110.98 | 1,863,429 | +3.87(+3.61%) |
Jun 01, 2010 | 112.22 | 112.51 | 107.05 | 107.11 | 2,140,345 | -5.25(-4.67%) |
May 28, 2010 | 115.80 | 115.95 | 110.56 | 112.36 | 1,653,239 | -3.44(-2.97%) |
May 27, 2010 | 114.71 | 115.90 | 112.20 | 115.80 | 2,038,590 | +5.45(+4.94%) |
May 26, 2010 | 115.18 | 117.00 | 109.61 | 110.35 | 2,292,167 | -2.27(-2.02%) |
May 25, 2010 | 106.00 | 112.98 | 103.70 | 112.62 | 2,685,716 | +3.41(+3.12%) |
May 24, 2010 | 115.41 | 115.41 | 108.72 | 109.21 | 2,047,350 | -4.74(-4.16%) |
May 21, 2010 | 107.42 | 115.88 | 106.36 | 113.95 | 3,281,405 | +4.33(+3.95%) |
May 20, 2010 | 106.36 | 114.00 | 105.50 | 109.62 | 4,248,378 | -0.38(-0.35%) |
May 19, 2010 | 108.15 | 110.93 | 105.35 | 110.00 | 4,500,459 | -0.06(-0.05%) |
May 18, 2010 | 115.89 | 115.89 | 108.24 | 110.06 | 3,358,405 | -3.11(-2.75%) |
May 17, 2010 | 119.71 | 120.31 | 110.12 | 113.17 | 4,791,682 | -7.14(-5.93%) |
May 14, 2010 | 123.50 | 124.50 | 118.75 | 120.31 | 2,088,944 | -5.69(-4.52%) |
May 13, 2010 | 126.86 | 129.45 | 125.93 | 126.00 | 1,085,568 | -2.62(-2.04%) |
May 12, 2010 | 128.91 | 129.06 | 125.25 | 128.62 | 1,726,213 | +1.17(+0.92%) |
May 11, 2010 | 128.45 | 129.80 | 126.61 | 127.45 | 1,558,004 | -2.73(-2.10%) |
May 10, 2010 | 129.99 | 134.24 | 128.29 | 130.18 | 2,252,664 | +7.63(+6.23%) |
May 07, 2010 | 123.34 | 127.20 | 117.27 | 122.55 | 3,443,368 | +0.31(+0.25%) |
May 06, 2010 | 132.50 | 136.24 | 118.01 | 122.24 | 4,539,002 | -11.71(-8.74%) |
May 05, 2010 | 134.71 | 137.50 | 132.00 | 133.95 | 2,850,717 | -5.78(-4.14%) |
May 04, 2010 | 143.55 | 143.72 | 137.91 | 139.73 | 2,390,805 | -7.18(-4.89%) |