Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2010 | 269.04 | 269.36 | 260.24 | 262.96 | 1,742,503 | -8.72(-3.21%) |
Jun 30, 2010 | 273.60 | 276.40 | 268.72 | 271.68 | 3,587 | -1.04(-0.38%) |
Jun 29, 2010 | 272.72 | 274.32 | 271.60 | 272.72 | 3,931 | -12.56(-4.40%) |
Jun 25, 2010 | 285.28 | 285.68 | 278.08 | 285.28 | 1,630,180 | +10.16(+3.69%) |
Jun 24, 2010 | 275.20 | 276.74 | 272.00 | 275.12 | 3,634 | +1.20(+0.44%) |
Jun 23, 2010 | 276.64 | 277.24 | 271.52 | 273.92 | 1,574,680 | -6.08(-2.17%) |
Jun 22, 2010 | 283.12 | 284.88 | 280.00 | 280.00 | 6,531 | -2.64(-0.93%) |
Jun 21, 2010 | 287.76 | 288.32 | 280.72 | 282.64 | 1,222,492 | -0.64(-0.23%) |
Jun 18, 2010 | 283.28 | 283.68 | 278.72 | 283.28 | 808,008 | +2.16(+0.77%) |
Jun 17, 2010 | 284.80 | 285.04 | 280.11 | 281.12 | 325 | -2.80(-0.99%) |
Jun 16, 2010 | 280.56 | 285.84 | 279.12 | 283.92 | 1,397,667 | +2.08(+0.74%) |
Jun 15, 2010 | 277.28 | 281.92 | 276.56 | 281.84 | 125 | +7.20(+2.62%) |
Jun 14, 2010 | 277.76 | 279.28 | 272.32 | 274.64 | 1,074,516 | +0.80(+0.29%) |
Jun 11, 2010 | 272.96 | 276.72 | 270.08 | 273.84 | 1,211,794 | -4.32(-1.55%) |
Jun 10, 2010 | 277.44 | 280.00 | 275.52 | 278.16 | 125 | +6.56(+2.42%) |
Jun 09, 2010 | 271.52 | 275.12 | 270.72 | 271.60 | 2,021,681 | +6.08(+2.29%) |
Jun 08, 2010 | 263.52 | 266.00 | 261.12 | 265.52 | 12 | +4.80(+1.84%) |
Jun 07, 2010 | 262.96 | 266.32 | 259.60 | 260.72 | 1,198,794 | -0.72(-0.28%) |
Jun 04, 2010 | 261.44 | 270.28 | 260.16 | 261.44 | 1,877,690 | -7.52(-2.80%) |
Jun 03, 2010 | 269.20 | 275.36 | 265.76 | 268.96 | 2,426,545 | -1.36(-0.50%) |
Jun 02, 2010 | 266.88 | 271.68 | 265.68 | 270.32 | 787 | +4.88(+1.84%) |
Jun 01, 2010 | 269.20 | 276.80 | 265.04 | 265.44 | 1,089 | -6.87(-2.52%) |
May 28, 2010 | 272.31 | 276.08 | 268.00 | 272.31 | 1,373,613 | -2.17(-0.79%) |
May 27, 2010 | 268.32 | 274.64 | 267.20 | 274.48 | 2,855,535 | +13.76(+5.28%) |
May 26, 2010 | 257.84 | 263.52 | 257.84 | 260.72 | 936 | +5.92(+2.32%) |
May 25, 2010 | 247.84 | 255.12 | 247.44 | 254.80 | 3,466 | -2.56(-0.99%) |
May 24, 2010 | 258.16 | 260.32 | 256.68 | 257.36 | 1,413,360 | -0.80(-0.31%) |
May 21, 2010 | 254.64 | 261.76 | 253.60 | 258.16 | 2,969,030 | -1.29(-0.50%) |
May 20, 2010 | 253.52 | 262.40 | 253.12 | 259.45 | 6,345 | -8.63(-3.22%) |
May 19, 2010 | 266.16 | 269.04 | 261.44 | 268.08 | 3,236,270 | +0.32(+0.12%) |
May 18, 2010 | 276.08 | 276.72 | 265.36 | 267.76 | 10,367 | -3.28(-1.21%) |
May 17, 2010 | 275.60 | 276.12 | 267.57 | 271.04 | 3,232,362 | -7.44(-2.67%) |
May 14, 2010 | 278.48 | 285.92 | 276.00 | 278.48 | 3,032,496 | -10.56(-3.65%) |
May 13, 2010 | 290.48 | 293.32 | 288.64 | 289.04 | 2,195,448 | -5.12(-1.74%) |
May 12, 2010 | 295.12 | 297.60 | 290.56 | 294.16 | 1,612,493 | +0.08(+0.03%) |
May 11, 2010 | 297.14 | 297.92 | 293.04 | 294.08 | 3,325 | -3.76(-1.26%) |
May 10, 2010 | 293.92 | 298.32 | 293.52 | 297.84 | 2,289,379 | +7.36(+2.53%) |
May 07, 2010 | 293.84 | 295.83 | 286.80 | 290.48 | 3,110,077 | -5.12(-1.73%) |
May 06, 2010 | 295.92 | 306.72 | 288.00 | 295.60 | 1,798 | -11.28(-3.68%) |
May 05, 2010 | 307.84 | 313.92 | 306.16 | 306.88 | 2,790,727 | -10.72(-3.38%) |
May 04, 2010 | 325.28 | 325.36 | 317.60 | 317.60 | 1,886 | -14.08(-4.25%) |