Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 151.35 | 152.10 | 151.01 | 151.74 | 28,342 | -0.50(-0.33%) |
Aug 30, 2010 | 152.62 | 152.65 | 152.14 | 152.24 | 11,266 | -0.66(-0.43%) |
Aug 27, 2010 | 152.90 | 152.95 | 151.56 | 152.90 | 11,827 | +0.25(+0.16%) |
Aug 26, 2010 | 152.44 | 153.20 | 152.21 | 152.65 | 21,266 | +0.33(+0.22%) |
Aug 25, 2010 | 151.38 | 152.53 | 150.45 | 152.32 | 17,830 | +1.51(+1.00%) |
Aug 24, 2010 | 148.97 | 151.22 | 148.73 | 150.81 | 25,224 | +0.42(+0.28%) |
Aug 23, 2010 | 150.72 | 150.90 | 149.75 | 150.39 | 31,115 | -0.11(-0.07%) |
Aug 20, 2010 | 151.16 | 151.29 | 150.50 | 150.50 | 15,625 | -1.57(-1.03%) |
Aug 19, 2010 | 153.59 | 153.59 | 151.44 | 152.07 | 25,199 | -0.91(-0.59%) |
Aug 18, 2010 | 152.59 | 153.16 | 151.79 | 152.98 | 13,622 | -0.82(-0.53%) |
Aug 17, 2010 | 153.57 | 154.10 | 153.20 | 153.80 | 18,332 | +0.85(+0.56%) |
Aug 16, 2010 | 152.89 | 153.06 | 152.49 | 152.95 | 19,967 | +1.24(+0.82%) |
Aug 13, 2010 | 151.71 | 152.28 | 151.30 | 151.71 | 6,867 | -0.88(-0.57%) |
Aug 12, 2010 | 151.84 | 152.64 | 151.80 | 152.58 | 25,403 | +1.29(+0.85%) |
Aug 11, 2010 | 153.27 | 153.29 | 150.85 | 151.29 | 78,160 | -2.53(-1.64%) |
Aug 10, 2010 | 153.28 | 154.12 | 152.82 | 153.81 | 19,534 | -0.30(-0.19%) |
Aug 09, 2010 | 155.12 | 155.35 | 153.52 | 154.11 | 71,242 | -3.00(-1.91%) |
Aug 06, 2010 | 157.11 | 157.58 | 156.00 | 157.11 | 34,992 | +0.25(+0.16%) |
Aug 05, 2010 | 156.72 | 157.06 | 155.95 | 156.86 | 28,370 | -1.01(-0.64%) |
Aug 04, 2010 | 158.73 | 158.73 | 157.37 | 157.87 | 14,911 | +0.45(+0.29%) |
Aug 03, 2010 | 158.51 | 158.88 | 157.39 | 157.42 | 15,408 | -2.19(-1.37%) |
Aug 02, 2010 | 158.53 | 159.61 | 158.17 | 159.61 | 48,587 | +2.76(+1.76%) |
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%) |