Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 216.28 | 221.60 | 214.83 | 216.76 | 258 | -1.79(-0.82%) |
Aug 30, 2010 | 221.40 | 222.76 | 218.31 | 218.55 | 72,337 | +5.90(+2.77%) |
Aug 27, 2010 | 212.70 | 223.43 | 210.19 | 212.65 | 145,353 | -1.79(-0.83%) |
Aug 26, 2010 | 215.60 | 223.72 | 213.72 | 214.44 | 218,595 | +0.00(+0.00%) |
Aug 25, 2010 | 217.05 | 217.54 | 212.70 | 214.44 | 170,555 | -4.64(-2.12%) |
Aug 24, 2010 | 224.59 | 224.59 | 217.92 | 219.08 | 218,562 | -9.57(-4.19%) |
Aug 23, 2010 | 232.14 | 236.29 | 226.14 | 228.66 | 206,093 | -0.68(-0.30%) |
Aug 20, 2010 | 229.81 | 231.07 | 224.98 | 229.33 | 150,647 | -3.19(-1.37%) |
Aug 19, 2010 | 240.84 | 241.61 | 227.11 | 232.52 | 1,440 | -9.96(-4.11%) |
Aug 18, 2010 | 246.35 | 249.34 | 239.00 | 242.48 | 296,988 | -2.13(-0.87%) |
Aug 17, 2010 | 253.50 | 256.21 | 242.29 | 244.61 | 509 | +12.96(+5.59%) |
Aug 16, 2010 | 226.24 | 233.68 | 225.95 | 231.65 | 81,095 | +3.96(+1.74%) |
Aug 13, 2010 | 227.69 | 231.94 | 224.98 | 227.69 | 96,765 | -5.03(-2.16%) |
Aug 12, 2010 | 219.18 | 235.71 | 218.99 | 232.72 | 132,075 | +9.77(+4.38%) |
Aug 11, 2010 | 225.27 | 227.21 | 219.57 | 222.95 | 1,789 | -8.90(-3.84%) |
Aug 10, 2010 | 235.91 | 235.91 | 231.07 | 231.85 | 116,169 | -7.54(-3.15%) |
Aug 09, 2010 | 241.22 | 243.74 | 233.59 | 239.39 | 124,246 | -1.45(-0.60%) |
Aug 06, 2010 | 240.84 | 256.98 | 239.87 | 240.84 | 429,089 | -5.03(-2.05%) |
Aug 05, 2010 | 235.23 | 255.24 | 233.20 | 245.87 | 321,632 | +6.00(+2.50%) |
Aug 04, 2010 | 234.07 | 240.74 | 233.30 | 239.87 | 2,682 | +6.19(+2.65%) |
Aug 03, 2010 | 237.07 | 241.42 | 232.81 | 233.68 | 819 | -4.93(-2.07%) |
Aug 02, 2010 | 237.65 | 239.87 | 235.91 | 238.61 | 51,734 | +4.64(+1.98%) |
Jul 30, 2010 | 233.97 | 236.10 | 227.59 | 233.97 | 74,545 | +2.42(+1.04%) |
Jul 29, 2010 | 228.75 | 235.13 | 227.01 | 231.56 | 81,328 | +4.06(+1.79%) |
Jul 28, 2010 | 227.30 | 230.88 | 224.59 | 227.50 | 65,109 | -0.39(-0.17%) |
Jul 27, 2010 | 232.04 | 234.46 | 226.72 | 227.88 | 87,521 | -2.80(-1.22%) |
Jul 26, 2010 | 229.62 | 233.97 | 227.78 | 230.69 | 68,291 | +1.84(+0.80%) |
Jul 23, 2010 | 220.44 | 229.33 | 220.44 | 228.85 | 96,173 | +7.44(+3.36%) |
Jul 22, 2010 | 221.40 | 226.24 | 219.47 | 221.40 | 77,023 | +4.06(+1.87%) |
Jul 21, 2010 | 224.01 | 227.78 | 215.22 | 217.34 | 60,295 | -5.70(-2.56%) |
Jul 20, 2010 | 211.64 | 223.63 | 211.35 | 223.05 | 208 | +8.70(+4.06%) |
Jul 19, 2010 | 217.34 | 220.34 | 211.38 | 214.35 | 34,133 | -3.00(-1.38%) |
Jul 16, 2010 | 217.34 | 225.85 | 215.70 | 217.34 | 60,824 | -2.42(-1.10%) |
Jul 15, 2010 | 214.54 | 225.46 | 209.51 | 219.76 | 137,374 | +4.74(+2.20%) |
Jul 14, 2010 | 210.48 | 217.15 | 207.87 | 215.02 | 113 | +2.71(+1.27%) |
Jul 13, 2010 | 211.16 | 212.99 | 208.93 | 212.32 | 389 | +3.87(+1.86%) |
Jul 12, 2010 | 213.38 | 213.57 | 206.90 | 208.45 | 42,474 | -5.22(-2.44%) |
Jul 09, 2010 | 213.67 | 214.35 | 204.68 | 213.67 | 94,391 | +7.06(+3.42%) |
Jul 08, 2010 | 202.26 | 207.58 | 200.91 | 206.61 | 65,961 | +5.99(+2.99%) |
Jul 07, 2010 | 193.08 | 200.71 | 193.08 | 200.62 | 66,686 | +7.44(+3.85%) |
Jul 06, 2010 | 196.65 | 198.78 | 191.14 | 193.17 | 84 | +0.00(+0.00%) |
Jul 02, 2010 | 193.17 | 195.88 | 190.75 | 193.17 | 54,376 | +0.29(+0.15%) |
Jul 01, 2010 | 188.44 | 193.95 | 184.47 | 192.88 | 112,536 | +3.67(+1.94%) |
Jun 30, 2010 | 192.01 | 198.10 | 188.24 | 189.21 | 148 | -3.58(-1.86%) |
Jun 29, 2010 | 192.79 | 195.69 | 191.53 | 192.79 | 10 | -10.34(-5.09%) |
Jun 25, 2010 | 203.13 | 205.65 | 199.94 | 203.13 | 145,268 | +4.35(+2.19%) |
Jun 24, 2010 | 203.71 | 204.29 | 198.39 | 198.78 | 70,292 | -5.80(-2.84%) |
Jun 23, 2010 | 207.09 | 207.09 | 203.03 | 204.58 | 85,474 | -0.97(-0.47%) |
Jun 22, 2010 | 207.77 | 211.16 | 205.45 | 205.55 | 10 | -1.74(-0.84%) |
Jun 21, 2010 | 217.25 | 220.44 | 205.55 | 207.29 | 136,346 | -9.47(-4.37%) |
Jun 18, 2010 | 216.76 | 218.21 | 213.67 | 216.76 | 69,618 | -0.77(-0.36%) |
Jun 17, 2010 | 216.67 | 218.12 | 211.64 | 217.54 | 81,706 | +1.35(+0.63%) |
Jun 16, 2010 | 216.18 | 218.70 | 215.41 | 216.18 | 104,398 | -2.42(-1.11%) |
Jun 15, 2010 | 214.73 | 220.14 | 212.99 | 218.60 | 118,898 | +5.51(+2.59%) |
Jun 14, 2010 | 220.05 | 222.76 | 212.61 | 213.09 | 193,396 | -3.87(-1.78%) |
Jun 11, 2010 | 214.35 | 220.73 | 214.35 | 216.96 | 91,513 | -0.48(-0.22%) |
Jun 10, 2010 | 210.28 | 217.44 | 207.77 | 217.44 | 107,452 | +13.73(+6.74%) |
Jun 09, 2010 | 212.90 | 216.28 | 203.03 | 203.71 | 178,739 | -5.99(-2.86%) |
Jun 08, 2010 | 218.79 | 219.47 | 203.90 | 209.71 | 95 | -8.99(-4.11%) |
Jun 07, 2010 | 222.66 | 224.59 | 218.60 | 218.70 | 126,646 | -3.67(-1.65%) |
Jun 04, 2010 | 222.37 | 232.14 | 222.18 | 222.37 | 213,957 | -12.08(-5.15%) |
Jun 03, 2010 | 239.19 | 239.48 | 232.04 | 234.46 | 87,014 | -2.42(-1.02%) |
Jun 02, 2010 | 230.88 | 236.87 | 229.14 | 236.87 | 170,118 | +6.09(+2.64%) |