Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 291.58 | 292.53 | 288.22 | 291.58 | 16,423 | +5.07(+1.77%) |
Sep 29, 2010 | 286.55 | 289.00 | 285.72 | 286.51 | 8,847 | +0.20(+0.07%) |
Sep 28, 2010 | 285.58 | 286.79 | 281.45 | 286.31 | 379 | +1.69(+0.60%) |
Sep 27, 2010 | 286.51 | 287.36 | 284.61 | 284.61 | 7,755 | -3.92(-1.36%) |
Sep 24, 2010 | 287.66 | 288.53 | 285.93 | 288.53 | 10,943 | +4.68(+1.65%) |
Sep 23, 2010 | 287.70 | 287.70 | 283.85 | 283.85 | 288 | -4.02(-1.40%) |
Sep 22, 2010 | 289.72 | 291.38 | 287.87 | 287.87 | 7,688 | -1.68(-0.58%) |
Sep 21, 2010 | 291.50 | 292.61 | 289.55 | 289.55 | 4,897 | -2.85(-0.97%) |
Sep 20, 2010 | 292.86 | 293.37 | 291.15 | 292.40 | 23,003 | -2.04(-0.69%) |
Sep 17, 2010 | 294.44 | 294.44 | 290.38 | 294.44 | 31,232 | +2.65(+0.91%) |
Sep 15, 2010 | 289.62 | 291.79 | 289.15 | 291.79 | 13,983 | +2.65(+0.92%) |
Sep 14, 2010 | 287.94 | 291.55 | 287.64 | 289.14 | 288 | -3.05(-1.04%) |
Sep 13, 2010 | 288.60 | 292.19 | 287.45 | 292.19 | 11,054 | +5.46(+1.90%) |
Sep 10, 2010 | 288.61 | 288.61 | 285.15 | 286.74 | 5,481 | -1.54(-0.53%) |
Sep 09, 2010 | 288.66 | 288.66 | 285.78 | 288.28 | 141 | +1.55(+0.54%) |
Sep 08, 2010 | 285.68 | 288.82 | 284.48 | 286.73 | 394 | +1.68(+0.59%) |
Sep 07, 2010 | 290.30 | 290.93 | 285.04 | 285.04 | 229 | -7.13(-2.44%) |
Sep 03, 2010 | 288.18 | 292.17 | 286.74 | 292.17 | 11,828 | +5.44(+1.90%) |
Sep 02, 2010 | 288.15 | 288.52 | 286.31 | 286.74 | 9,681 | -0.48(-0.17%) |
Sep 01, 2010 | 288.57 | 288.57 | 284.79 | 287.22 | 16,444 | +0.82(+0.29%) |
Aug 31, 2010 | 275.19 | 286.73 | 274.25 | 286.40 | 305 | +3.98(+1.41%) |
Aug 30, 2010 | 287.51 | 287.51 | 282.42 | 282.42 | 7,373 | -6.67(-2.31%) |
Aug 27, 2010 | 289.09 | 289.09 | 281.25 | 289.09 | 9,902 | +8.45(+3.01%) |
Aug 26, 2010 | 283.21 | 284.19 | 279.68 | 280.64 | 14,507 | -1.29(-0.46%) |
Aug 25, 2010 | 280.96 | 282.81 | 279.04 | 281.93 | 22,680 | +0.64(+0.23%) |
Aug 24, 2010 | 283.86 | 287.65 | 281.22 | 281.29 | 140 | -4.50(-1.58%) |
Aug 23, 2010 | 288.66 | 290.39 | 285.80 | 285.80 | 7,956 | -1.17(-0.41%) |
Aug 20, 2010 | 286.59 | 287.62 | 285.39 | 286.97 | 8,179 | +0.38(+0.13%) |
Aug 19, 2010 | 286.63 | 287.54 | 285.15 | 286.59 | 10,893 | -0.12(-0.04%) |
Aug 18, 2010 | 287.89 | 289.12 | 285.97 | 286.71 | 16,893 | -1.80(-0.62%) |
Aug 17, 2010 | 286.86 | 288.51 | 285.81 | 288.51 | 588 | +3.18(+1.12%) |
Aug 16, 2010 | 280.00 | 285.32 | 279.16 | 285.32 | 14,132 | +3.91(+1.39%) |
Aug 13, 2010 | 281.42 | 283.31 | 280.33 | 281.42 | 11,481 | +0.57(+0.20%) |
Aug 12, 2010 | 276.68 | 281.75 | 276.57 | 280.85 | 265 | +0.69(+0.25%) |
Aug 11, 2010 | 283.34 | 284.68 | 280.16 | 280.16 | 15,980 | -7.06(-2.46%) |
Aug 10, 2010 | 297.63 | 297.63 | 286.31 | 287.22 | 853 | -12.03(-4.02%) |
Aug 09, 2010 | 298.28 | 299.25 | 296.57 | 299.25 | 9,844 | +0.96(+0.32%) |
Aug 06, 2010 | 298.28 | 298.28 | 292.99 | 298.28 | 16,928 | +3.61(+1.22%) |
Aug 05, 2010 | 292.75 | 296.40 | 292.75 | 294.68 | 9,353 | -0.34(-0.11%) |
Aug 04, 2010 | 292.20 | 295.99 | 292.20 | 295.01 | 29,866 | +3.34(+1.14%) |
Aug 03, 2010 | 292.40 | 294.37 | 291.67 | 291.67 | 133 | -1.13(-0.38%) |
Aug 02, 2010 | 91.41 | 293.46 | 290.48 | 292.80 | 9,863 | +3.93(+1.36%) |
Jul 30, 2010 | 288.87 | 291.19 | 288.74 | 288.87 | 6,859 | -3.25(-1.11%) |
Jul 29, 2010 | 292.52 | 293.82 | 291.83 | 292.13 | 192 | -0.39(-0.13%) |
Jul 28, 2010 | 293.44 | 293.44 | 291.30 | 292.51 | 23,326 | -0.96(-0.33%) |
Jul 27, 2010 | 292.50 | 294.02 | 291.79 | 293.47 | 307 | +0.00(+0.00%) |
Jul 26, 2010 | 290.49 | 293.47 | 288.41 | 293.47 | 20,214 | +4.57(+1.58%) |
Jul 23, 2010 | 286.85 | 289.62 | 286.85 | 288.90 | 19,337 | +0.72(+0.25%) |
Jul 22, 2010 | 286.88 | 288.21 | 285.35 | 288.18 | 489 | +3.06(+1.07%) |
Jul 21, 2010 | 287.70 | 288.64 | 284.84 | 285.12 | 12,445 | -2.92(-1.01%) |
Jul 20, 2010 | 285.22 | 288.36 | 284.26 | 288.04 | 15,165 | +2.02(+0.71%) |
Jul 19, 2010 | 286.06 | 287.09 | 284.23 | 286.02 | 10,439 | +0.62(+0.22%) |
Jul 16, 2010 | 285.39 | 289.46 | 285.39 | 285.39 | 19,872 | -4.76(-1.64%) |
Jul 15, 2010 | 289.45 | 291.63 | 287.12 | 290.15 | 16,683 | -0.71(-0.24%) |
Jul 14, 2010 | 290.63 | 292.49 | 289.68 | 290.87 | 266 | -1.64(-0.56%) |
Jul 13, 2010 | 290.38 | 292.60 | 290.38 | 292.50 | 589 | +4.03(+1.40%) |
Jul 12, 2010 | 288.67 | 291.89 | 288.31 | 288.47 | 8,088 | -1.36(-0.47%) |
Jul 09, 2010 | 289.83 | 289.83 | 286.18 | 289.83 | 10,884 | +1.78(+0.62%) |
Jul 08, 2010 | 288.66 | 288.66 | 286.53 | 288.05 | 135 | +0.56(+0.19%) |
Jul 07, 2010 | 286.26 | 287.49 | 283.72 | 287.49 | 21,156 | +1.28(+0.45%) |
Jul 06, 2010 | 288.15 | 288.15 | 284.23 | 286.21 | 112 | +0.97(+0.34%) |
Jul 02, 2010 | 285.24 | 285.78 | 282.30 | 285.24 | 19,046 | +1.20(+0.42%) |