Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2010 | 236.49 | 241.71 | 230.40 | 230.78 | 69,916 | -7.64(-3.20%) |
May 28, 2010 | 238.42 | 243.35 | 237.26 | 238.42 | 55,205 | -3.09(-1.28%) |
May 27, 2010 | 234.94 | 241.80 | 233.60 | 241.51 | 86,841 | +11.70(+5.09%) |
May 26, 2010 | 235.81 | 236.97 | 229.48 | 229.81 | 89,654 | -3.19(-1.37%) |
May 25, 2010 | 223.24 | 233.88 | 218.31 | 233.01 | 10 | +0.58(+0.25%) |
May 24, 2010 | 236.78 | 238.71 | 232.33 | 232.43 | 77,426 | -5.61(-2.36%) |
May 21, 2010 | 228.94 | 238.61 | 225.27 | 238.03 | 139,699 | +4.45(+1.90%) |
May 20, 2010 | 234.66 | 238.32 | 233.30 | 233.59 | 109,208 | -10.83(-4.43%) |
May 19, 2010 | 243.64 | 245.67 | 236.10 | 244.41 | 127,193 | -2.13(-0.86%) |
May 18, 2010 | 251.38 | 256.69 | 244.61 | 246.54 | 91,230 | -2.51(-1.01%) |
May 17, 2010 | 251.96 | 252.15 | 241.71 | 249.06 | 76,850 | -4.54(-1.79%) |
May 14, 2010 | 253.60 | 263.75 | 250.79 | 253.60 | 109,079 | -10.06(-3.81%) |
May 13, 2010 | 258.92 | 265.98 | 257.27 | 263.65 | 123,978 | +4.74(+1.83%) |
May 12, 2010 | 252.73 | 259.59 | 252.73 | 258.92 | 93,857 | +7.73(+3.08%) |
May 11, 2010 | 254.37 | 254.37 | 250.60 | 251.18 | 76,483 | -5.51(-2.15%) |
May 10, 2010 | 254.18 | 256.69 | 253.89 | 256.69 | 136,319 | +13.25(+5.44%) |
May 07, 2010 | 246.44 | 250.50 | 239.87 | 243.45 | 157,008 | -4.16(-1.68%) |
May 06, 2010 | 251.57 | 259.50 | 236.87 | 247.60 | 207,412 | +1.98(+0.81%) |
May 05, 2010 | 253.12 | 263.27 | 243.35 | 245.62 | 229,349 | -1.02(-0.41%) |
May 04, 2010 | 250.89 | 251.28 | 244.32 | 246.64 | 147,410 | -7.83(-3.08%) |
May 03, 2010 | 255.44 | 257.47 | 250.70 | 254.47 | 92,835 | +0.58(+0.23%) |
Apr 30, 2010 | 254.47 | 261.04 | 253.41 | 253.89 | 141,349 | +0.58(+0.23%) |
Apr 29, 2010 | 255.15 | 258.05 | 251.18 | 253.31 | 67,140 | +1.06(+0.42%) |
Apr 28, 2010 | 253.02 | 254.28 | 246.83 | 252.25 | 114,233 | +1.93(+0.77%) |
Apr 27, 2010 | 256.60 | 258.05 | 249.06 | 250.31 | 103,959 | -8.51(-3.29%) |
Apr 26, 2010 | 261.62 | 262.88 | 257.08 | 258.82 | 96,088 | +0.87(+0.34%) |
Apr 23, 2010 | 257.37 | 258.63 | 254.66 | 257.95 | 90,123 | +0.19(+0.07%) |
Apr 22, 2010 | 256.21 | 259.98 | 251.38 | 257.76 | 88,773 | +0.00(+0.00%) |
Apr 21, 2010 | 262.78 | 263.85 | 256.21 | 257.76 | 108,520 | -3.48(-1.33%) |
Apr 20, 2010 | 255.24 | 263.17 | 254.18 | 261.24 | 20 | +12.76(+5.14%) |
Apr 19, 2010 | 250.41 | 252.25 | 246.16 | 248.47 | 154,794 | -4.64(-1.83%) |
Apr 16, 2010 | 257.76 | 261.04 | 249.83 | 253.12 | 201,082 | -5.99(-2.31%) |
Apr 15, 2010 | 263.75 | 265.88 | 258.34 | 259.11 | 269,826 | -3.29(-1.25%) |
Apr 14, 2010 | 270.32 | 271.68 | 261.72 | 262.40 | 233,221 | -8.80(-3.24%) |
Apr 13, 2010 | 272.94 | 273.12 | 269.65 | 271.19 | 82,862 | -2.42(-0.88%) |
Apr 12, 2010 | 275.45 | 276.42 | 271.78 | 273.61 | 88,585 | -1.26(-0.46%) |
Apr 09, 2010 | 277.29 | 279.80 | 270.71 | 274.87 | 100,664 | -1.55(-0.56%) |
Apr 08, 2010 | 273.61 | 277.38 | 271.68 | 276.42 | 68,115 | +1.84(+0.67%) |
Apr 07, 2010 | 277.09 | 280.38 | 272.26 | 274.58 | 121,559 | -3.38(-1.22%) |
Apr 06, 2010 | 280.67 | 281.44 | 277.67 | 277.96 | 111,273 | -6.09(-2.14%) |
Apr 05, 2010 | 292.08 | 292.08 | 280.96 | 284.05 | 130,517 | -5.03(-1.74%) |