Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 150.83 | 151.85 | 148.20 | 150.83 | 500 | +1.83(+1.23%) |
Aug 30, 2010 | 153.68 | 153.87 | 148.93 | 149.00 | 559,673 | -4.03(-2.63%) |
Aug 27, 2010 | 153.03 | 153.13 | 147.06 | 153.03 | 582,920 | +3.45(+2.31%) |
Aug 26, 2010 | 148.43 | 151.34 | 147.17 | 149.58 | 551,636 | +1.97(+1.33%) |
Aug 25, 2010 | 144.40 | 147.89 | 142.82 | 147.61 | 510,462 | +1.92(+1.32%) |
Aug 24, 2010 | 147.22 | 148.87 | 144.79 | 145.69 | 573,970 | -3.87(-2.59%) |
Aug 23, 2010 | 150.92 | 152.30 | 149.25 | 149.56 | 469,600 | -0.28(-0.19%) |
Aug 20, 2010 | 147.11 | 149.91 | 146.52 | 149.84 | 342,146 | +1.92(+1.30%) |
Aug 19, 2010 | 149.01 | 150.51 | 147.09 | 147.92 | 367,480 | -1.50(-1.00%) |
Aug 18, 2010 | 147.71 | 150.68 | 146.69 | 149.42 | 100 | +1.55(+1.05%) |
Aug 17, 2010 | 146.64 | 149.71 | 145.36 | 147.87 | 483,472 | +2.90(+2.00%) |
Aug 16, 2010 | 142.27 | 146.06 | 141.01 | 144.97 | 394,813 | +2.34(+1.64%) |
Aug 13, 2010 | 142.63 | 146.16 | 142.30 | 142.63 | 507,630 | -3.60(-2.46%) |
Aug 12, 2010 | 144.31 | 147.30 | 143.02 | 146.23 | 361,888 | -0.09(-0.06%) |
Aug 11, 2010 | 147.01 | 147.92 | 145.20 | 146.32 | 495,077 | -3.71(-2.47%) |
Aug 10, 2010 | 150.03 | 152.08 | 149.00 | 150.03 | 444,287 | -1.31(-0.87%) |
Aug 09, 2010 | 152.10 | 152.88 | 150.06 | 151.34 | 417,858 | -0.26(-0.17%) |
Aug 06, 2010 | 151.60 | 152.00 | 148.19 | 151.60 | 432,607 | +0.67(+0.44%) |
Aug 05, 2010 | 151.21 | 152.48 | 149.50 | 150.93 | 494,687 | -1.61(-1.06%) |
Aug 04, 2010 | 150.94 | 154.43 | 150.73 | 152.54 | 763,758 | +1.30(+0.86%) |
Aug 03, 2010 | 150.29 | 152.56 | 147.50 | 151.24 | 717,861 | +0.73(+0.49%) |
Aug 02, 2010 | 150.06 | 150.98 | 148.99 | 150.51 | 629,889 | +2.61(+1.76%) |
Jul 30, 2010 | 147.90 | 147.92 | 143.31 | 147.90 | 516,722 | +1.89(+1.29%) |
Jul 29, 2010 | 148.89 | 149.48 | 144.10 | 146.01 | 704,462 | -1.93(-1.30%) |
Jul 28, 2010 | 147.68 | 148.46 | 146.27 | 147.94 | 746,641 | -0.34(-0.23%) |
Jul 27, 2010 | 149.67 | 150.00 | 146.67 | 148.28 | 902,824 | -0.29(-0.20%) |
Jul 26, 2010 | 145.60 | 148.63 | 144.06 | 148.57 | 937,938 | +3.07(+2.11%) |
Jul 23, 2010 | 137.01 | 145.99 | 137.00 | 145.50 | 3,136,553 | +12.34(+9.27%) |
Jul 22, 2010 | 131.49 | 133.53 | 130.43 | 133.16 | 4,375 | +3.56(+2.75%) |
Jul 21, 2010 | 135.75 | 135.75 | 129.48 | 129.60 | 942,115 | -4.37(-3.26%) |
Jul 20, 2010 | 128.45 | 134.30 | 127.30 | 133.97 | 1,181,506 | +3.73(+2.86%) |
Jul 19, 2010 | 136.17 | 137.79 | 128.53 | 130.24 | 1,571,249 | -6.58(-4.81%) |
Jul 16, 2010 | 136.82 | 142.21 | 136.62 | 136.82 | 1,032,336 | -5.64(-3.96%) |
Jul 15, 2010 | 144.17 | 144.17 | 139.88 | 142.46 | 482,952 | -1.26(-0.88%) |
Jul 14, 2010 | 142.62 | 144.97 | 141.69 | 143.72 | 482,112 | +0.96(+0.67%) |
Jul 13, 2010 | 140.35 | 143.94 | 140.30 | 142.76 | 596,408 | +2.83(+2.02%) |
Jul 12, 2010 | 139.42 | 141.15 | 137.32 | 139.93 | 396,405 | -0.48(-0.34%) |
Jul 09, 2010 | 140.41 | 141.30 | 138.70 | 140.41 | 455,739 | +0.84(+0.60%) |
Jul 08, 2010 | 139.55 | 141.23 | 137.50 | 139.57 | 115 | +1.12(+0.81%) |
Jul 07, 2010 | 135.82 | 138.60 | 133.40 | 138.45 | 906,758 | +3.19(+2.36%) |
Jul 06, 2010 | 138.80 | 142.13 | 134.56 | 135.26 | 922 | -1.98(-1.44%) |
Jul 02, 2010 | 137.24 | 140.53 | 136.40 | 137.24 | 362,553 | -1.43(-1.03%) |
Jul 01, 2010 | 136.15 | 139.59 | 133.60 | 138.67 | 869,299 | +1.86(+1.36%) |
Jun 30, 2010 | 138.50 | 141.30 | 136.57 | 136.81 | 1,200 | -1.63(-1.18%) |
Jun 29, 2010 | 144.00 | 144.00 | 137.37 | 138.44 | 946,153 | -8.40(-5.72%) |
Jun 25, 2010 | 146.84 | 148.89 | 142.95 | 146.84 | 593,497 | +2.08(+1.44%) |
Jun 24, 2010 | 147.67 | 147.67 | 144.32 | 144.76 | 560,849 | -2.54(-1.72%) |
Jun 23, 2010 | 144.44 | 148.71 | 144.31 | 147.30 | 100 | +2.15(+1.48%) |
Jun 22, 2010 | 152.20 | 152.84 | 145.00 | 145.15 | 775,328 | -6.44(-4.25%) |
Jun 21, 2010 | 154.50 | 155.00 | 150.40 | 151.59 | 579,836 | -1.15(-0.75%) |
Jun 18, 2010 | 152.74 | 153.45 | 150.73 | 152.74 | 494,308 | +0.89(+0.59%) |
Jun 17, 2010 | 153.84 | 153.99 | 149.60 | 151.85 | 658,138 | -0.67(-0.44%) |
Jun 16, 2010 | 153.28 | 155.42 | 152.00 | 152.52 | 618,511 | -0.40(-0.26%) |
Jun 15, 2010 | 150.74 | 154.25 | 148.76 | 152.92 | 100 | +4.15(+2.79%) |
Jun 14, 2010 | 151.63 | 153.70 | 148.35 | 148.77 | 787,233 | -0.71(-0.47%) |
Jun 11, 2010 | 144.88 | 149.50 | 144.02 | 149.48 | 753,027 | +3.34(+2.29%) |
Jun 10, 2010 | 145.99 | 146.50 | 142.48 | 146.14 | 125 | +2.77(+1.93%) |
Jun 09, 2010 | 143.59 | 146.97 | 142.58 | 143.37 | 683,499 | +1.34(+0.94%) |
Jun 08, 2010 | 139.72 | 142.21 | 135.36 | 142.03 | 1,000 | +2.96(+2.13%) |
Jun 07, 2010 | 146.25 | 146.25 | 138.59 | 139.07 | 768,344 | -4.74(-3.30%) |
Jun 04, 2010 | 143.81 | 149.98 | 143.35 | 143.81 | 1,035,369 | -5.09(-3.42%) |
Jun 03, 2010 | 148.45 | 152.79 | 147.79 | 148.90 | 200 | +1.29(+0.87%) |
Jun 02, 2010 | 142.36 | 147.68 | 140.40 | 147.61 | 459 | +6.36(+4.50%) |