Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 209.82 | 211.98 | 208.75 | 210.21 | 381,024 | -0.21(-0.10%) |
Oct 28, 2010 | 213.78 | 213.80 | 207.55 | 210.42 | 632,979 | -1.88(-0.89%) |
Oct 27, 2010 | 210.70 | 212.35 | 209.11 | 212.30 | 814,721 | +6.65(+3.23%) |
Oct 25, 2010 | 207.00 | 208.37 | 203.52 | 205.65 | 1,442,651 | -0.12(-0.06%) |
Oct 22, 2010 | 188.98 | 207.94 | 188.50 | 205.77 | 4,103,764 | +26.52(+14.79%) |
Oct 21, 2010 | 181.72 | 182.99 | 178.09 | 179.25 | 1,230,097 | -1.50(-0.83%) |
Oct 20, 2010 | 182.76 | 182.99 | 180.46 | 180.75 | 738,671 | -1.11(-0.61%) |
Oct 19, 2010 | 181.56 | 183.98 | 180.18 | 181.86 | 690,222 | -1.83(-1.00%) |
Oct 18, 2010 | 182.96 | 184.47 | 182.18 | 183.69 | 585,236 | +1.82(+1.00%) |
Oct 15, 2010 | 182.47 | 182.67 | 179.21 | 181.87 | 625,925 | +0.60(+0.33%) |
Oct 14, 2010 | 180.65 | 181.33 | 179.41 | 181.27 | 374,691 | +0.29(+0.16%) |
Oct 13, 2010 | 181.91 | 182.96 | 180.05 | 180.98 | 737,452 | +0.07(+0.04%) |
Oct 12, 2010 | 178.36 | 181.40 | 176.50 | 180.91 | 585,940 | +2.31(+1.29%) |
Oct 11, 2010 | 176.56 | 180.55 | 176.29 | 178.60 | 544,551 | +2.04(+1.16%) |
Oct 08, 2010 | 176.56 | 177.79 | 174.84 | 176.56 | 523,856 | -0.45(-0.25%) |
Oct 07, 2010 | 176.01 | 177.50 | 174.38 | 177.01 | 641,736 | +2.19(+1.25%) |
Oct 06, 2010 | 177.20 | 178.24 | 173.55 | 174.82 | 984,667 | -4.16(-2.32%) |
Oct 05, 2010 | 174.37 | 179.50 | 174.37 | 178.98 | 100 | +6.02(+3.48%) |
Oct 04, 2010 | 173.77 | 174.72 | 171.24 | 172.96 | 565,222 | -1.54(-0.88%) |
Oct 01, 2010 | 174.50 | 175.00 | 172.26 | 174.50 | 689,888 | +2.50(+1.45%) |
Sep 30, 2010 | 172.00 | 177.69 | 172.00 | 172.00 | 200 | -4.03(-2.29%) |
Sep 29, 2010 | 175.94 | 177.18 | 175.20 | 176.03 | 677,182 | -0.64(-0.36%) |
Sep 28, 2010 | 176.40 | 176.99 | 172.06 | 176.67 | 787,424 | +0.84(+0.48%) |
Sep 27, 2010 | 173.58 | 176.41 | 172.83 | 175.83 | 662,564 | +2.64(+1.52%) |
Sep 24, 2010 | 168.50 | 173.19 | 168.50 | 173.19 | 871,741 | +6.53(+3.92%) |
Sep 23, 2010 | 164.66 | 168.25 | 164.19 | 166.66 | 800 | +0.92(+0.56%) |
Sep 22, 2010 | 167.59 | 169.17 | 165.18 | 165.74 | 461,547 | -2.57(-1.53%) |
Sep 21, 2010 | 170.54 | 171.46 | 167.85 | 168.31 | 457,673 | -1.82(-1.07%) |
Sep 20, 2010 | 168.66 | 170.95 | 167.04 | 170.13 | 507,399 | +1.82(+1.08%) |
Sep 17, 2010 | 168.31 | 168.72 | 165.50 | 168.31 | 514,112 | -1.35(-0.80%) |
Sep 15, 2010 | 167.71 | 169.80 | 167.17 | 169.66 | 477,277 | +1.14(+0.68%) |
Sep 14, 2010 | 167.69 | 170.00 | 166.45 | 168.52 | 20,855 | +0.15(+0.09%) |
Sep 13, 2010 | 167.50 | 169.18 | 167.00 | 168.37 | 689,391 | +2.36(+1.42%) |
Sep 10, 2010 | 163.40 | 167.28 | 162.24 | 166.01 | 596,638 | +3.19(+1.96%) |
Sep 09, 2010 | 165.05 | 166.29 | 162.09 | 162.82 | 625,276 | -3.23(-1.95%) |
Sep 08, 2010 | 165.67 | 167.04 | 164.41 | 166.05 | 538,551 | +1.27(+0.77%) |
Sep 07, 2010 | 163.21 | 164.99 | 161.13 | 164.78 | 300 | +1.27(+0.78%) |
Sep 03, 2010 | 165.88 | 166.51 | 162.29 | 163.51 | 726,007 | -0.68(-0.41%) |
Sep 02, 2010 | 161.49 | 164.19 | 159.98 | 164.19 | 400 | +4.78(+3.00%) |
Sep 01, 2010 | 152.88 | 159.54 | 151.63 | 159.41 | 1,572,504 | +8.58(+5.69%) |
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%) |