Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 275.84 | 279.68 | 273.52 | 278.72 | 1,679,847 | +7.20(+2.65%) |
Sep 29, 2010 | 265.52 | 272.64 | 263.84 | 271.52 | 831 | +6.00(+2.26%) |
Sep 28, 2010 | 265.76 | 269.04 | 263.68 | 265.52 | 722 | -0.40(-0.15%) |
Sep 27, 2010 | 268.80 | 268.88 | 263.52 | 265.92 | 829,800 | -1.28(-0.48%) |
Sep 24, 2010 | 263.68 | 267.52 | 263.44 | 267.20 | 1,086,250 | +5.84(+2.23%) |
Sep 23, 2010 | 258.40 | 263.84 | 257.60 | 261.36 | 62 | +0.72(+0.28%) |
Sep 22, 2010 | 263.84 | 264.80 | 257.84 | 260.64 | 1,504,721 | -0.56(-0.21%) |
Sep 21, 2010 | 264.72 | 265.28 | 260.80 | 261.20 | 118 | -4.55(-1.71%) |
Sep 20, 2010 | 262.08 | 267.84 | 261.68 | 265.75 | 954,779 | +4.55(+1.74%) |
Sep 17, 2010 | 261.20 | 265.44 | 258.72 | 261.20 | 1,199,835 | -6.72(-2.51%) |
Sep 15, 2010 | 267.52 | 269.60 | 266.40 | 267.92 | 1,074,252 | -3.20(-1.18%) |
Sep 14, 2010 | 272.08 | 275.12 | 269.76 | 271.12 | 359 | -1.12(-0.41%) |
Sep 13, 2010 | 273.52 | 274.88 | 271.44 | 272.24 | 927,708 | +2.08(+0.77%) |
Sep 10, 2010 | 267.12 | 270.56 | 265.92 | 270.16 | 1,033,236 | +7.04(+2.68%) |
Sep 09, 2010 | 268.80 | 269.84 | 262.80 | 263.12 | 400 | -2.00(-0.75%) |
Sep 08, 2010 | 264.24 | 268.16 | 262.64 | 265.12 | 246 | +2.96(+1.13%) |
Sep 07, 2010 | 262.40 | 265.52 | 258.64 | 262.16 | 469 | -2.56(-0.97%) |
Sep 03, 2010 | 267.20 | 268.16 | 260.64 | 264.72 | 1,272,257 | -2.40(-0.90%) |
Sep 02, 2010 | 261.76 | 267.44 | 260.72 | 267.12 | 833 | +3.52(+1.34%) |
Sep 01, 2010 | 259.76 | 265.12 | 259.28 | 263.60 | 1,433,921 | +8.40(+3.29%) |
Aug 31, 2010 | 255.04 | 265.94 | 254.72 | 255.20 | 3,850 | -9.68(-3.65%) |
Aug 30, 2010 | 265.04 | 266.72 | 264.00 | 264.88 | 797,095 | -3.68(-1.37%) |
Aug 27, 2010 | 259.20 | 268.56 | 256.48 | 268.56 | 1,743,464 | +6.56(+2.50%) |
Aug 26, 2010 | 262.00 | 263.36 | 258.88 | 262.00 | 1,257,425 | +3.04(+1.17%) |
Aug 25, 2010 | 254.24 | 259.04 | 252.00 | 258.96 | 462 | +4.80(+1.89%) |
Aug 24, 2010 | 256.40 | 257.68 | 254.00 | 254.16 | 596 | -5.28(-2.04%) |
Aug 23, 2010 | 263.36 | 265.04 | 259.04 | 259.44 | 1,108,815 | -4.16(-1.58%) |
Aug 20, 2010 | 264.08 | 264.48 | 261.52 | 263.60 | 1,016,706 | -2.40(-0.90%) |
Aug 19, 2010 | 269.28 | 269.52 | 264.72 | 266.00 | 90 | -3.44(-1.28%) |
Aug 18, 2010 | 267.52 | 270.80 | 264.24 | 269.44 | 1,486 | -1.52(-0.56%) |
Aug 17, 2010 | 272.48 | 274.24 | 270.24 | 270.96 | 2,859 | +2.08(+0.77%) |
Aug 16, 2010 | 268.64 | 270.24 | 267.92 | 268.88 | 795,230 | -1.44(-0.53%) |
Aug 13, 2010 | 270.32 | 272.32 | 268.56 | 270.32 | 865,184 | -1.04(-0.38%) |
Aug 12, 2010 | 273.28 | 276.40 | 270.32 | 271.36 | 1,191,864 | -6.56(-2.36%) |
Aug 11, 2010 | 283.36 | 283.52 | 277.92 | 277.92 | 1,248,181 | -8.08(-2.83%) |
Aug 10, 2010 | 286.00 | 288.96 | 283.68 | 286.00 | 37 | -6.24(-2.14%) |
Aug 09, 2010 | 290.88 | 292.32 | 289.12 | 292.24 | 660,728 | +2.64(+0.91%) |
Aug 06, 2010 | 289.60 | 297.20 | 286.40 | 289.60 | 1,154,223 | -4.08(-1.39%) |
Aug 05, 2010 | 292.40 | 294.88 | 292.08 | 293.68 | 634,610 | -1.60(-0.54%) |
Aug 04, 2010 | 295.28 | 297.12 | 292.88 | 295.28 | 1,150,797 | +0.00(+0.00%) |
Aug 03, 2010 | 293.52 | 296.00 | 291.52 | 295.28 | 75 | +3.44(+1.18%) |
Aug 02, 2010 | 289.44 | 292.80 | 288.88 | 291.84 | 1,144,005 | +9.12(+3.23%) |
Jul 30, 2010 | 282.72 | 283.12 | 275.36 | 282.72 | 890,789 | +2.24(+0.80%) |
Jul 29, 2010 | 276.48 | 283.68 | 276.48 | 280.48 | 53 | +5.60(+2.04%) |
Jul 28, 2010 | 275.52 | 277.04 | 271.92 | 274.88 | 1,219,383 | -2.48(-0.89%) |
Jul 27, 2010 | 284.08 | 284.08 | 275.20 | 277.36 | 62 | -5.44(-1.92%) |
Jul 26, 2010 | 282.32 | 284.16 | 281.52 | 282.80 | 669,090 | -0.32(-0.11%) |
Jul 23, 2010 | 281.92 | 284.40 | 281.04 | 283.12 | 1,072,927 | -0.24(-0.08%) |
Jul 22, 2010 | 279.20 | 284.48 | 278.96 | 283.36 | 1,363,605 | +9.76(+3.57%) |
Jul 21, 2010 | 280.72 | 281.04 | 271.28 | 273.60 | 1,098,479 | -4.96(-1.78%) |
Jul 20, 2010 | 273.20 | 279.04 | 272.54 | 278.56 | 193 | +2.88(+1.04%) |
Jul 19, 2010 | 275.76 | 279.76 | 272.08 | 275.68 | 1,030,988 | +2.40(+0.88%) |
Jul 16, 2010 | 273.28 | 275.04 | 270.96 | 273.28 | 1,076,257 | -1.28(-0.47%) |
Jul 15, 2010 | 277.52 | 277.60 | 271.67 | 274.56 | 1,124,924 | -2.72(-0.98%) |
Jul 14, 2010 | 276.56 | 281.44 | 275.36 | 277.28 | 112 | -0.64(-0.23%) |
Jul 13, 2010 | 276.00 | 278.72 | 275.92 | 277.92 | 985 | +7.52(+2.78%) |
Jul 12, 2010 | 272.72 | 274.32 | 268.88 | 270.40 | 924,898 | -4.32(-1.57%) |
Jul 09, 2010 | 274.72 | 276.08 | 271.28 | 274.72 | 805,479 | +0.88(+0.32%) |
Jul 08, 2010 | 271.84 | 274.16 | 268.64 | 273.84 | 50 | +4.64(+1.72%) |
Jul 07, 2010 | 263.20 | 269.33 | 263.12 | 269.20 | 1,659,419 | +8.32(+3.19%) |
Jul 06, 2010 | 264.48 | 266.72 | 258.16 | 260.88 | 1,137 | +0.08(+0.03%) |
Jul 02, 2010 | 260.80 | 264.52 | 258.56 | 260.80 | 952,579 | -2.16(-0.82%) |