Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 252.31 | 256.68 | 245.63 | 253.34 | 312,368 | -1.11(-0.44%) |
Jul 29, 2010 | 261.04 | 266.94 | 248.29 | 254.45 | 11 | -0.43(-0.17%) |
Jul 28, 2010 | 254.28 | 259.58 | 252.57 | 254.88 | 367,546 | -1.20(-0.47%) |
Jul 27, 2010 | 264.46 | 264.46 | 250.34 | 256.08 | 372 | -4.28(-1.64%) |
Jul 26, 2010 | 253.51 | 260.70 | 251.03 | 260.36 | 404,880 | +8.22(+3.26%) |
Jul 23, 2010 | 248.20 | 252.65 | 239.90 | 252.14 | 541,591 | +2.14(+0.86%) |
Jul 22, 2010 | 242.12 | 255.22 | 241.44 | 250.00 | 105 | +16.09(+6.88%) |
Jul 21, 2010 | 248.29 | 248.80 | 228.18 | 233.91 | 525,295 | -10.53(-4.31%) |
Jul 20, 2010 | 221.93 | 245.72 | 219.10 | 244.44 | 240 | +14.46(+6.29%) |
Jul 19, 2010 | 228.60 | 233.31 | 222.95 | 229.97 | 375,522 | +5.82(+2.60%) |
Jul 16, 2010 | 224.15 | 239.30 | 221.07 | 224.15 | 566,095 | -19.22(-7.90%) |
Jul 15, 2010 | 243.75 | 245.89 | 231.43 | 243.38 | 465,264 | +0.22(+0.09%) |
Jul 14, 2010 | 241.18 | 247.43 | 236.39 | 243.15 | 23 | -1.03(-0.42%) |
Jul 13, 2010 | 244.35 | 248.20 | 241.27 | 244.18 | 532 | +8.39(+3.56%) |
Jul 12, 2010 | 234.25 | 241.10 | 229.54 | 235.79 | 322,550 | -2.31(-0.97%) |
Jul 09, 2010 | 238.10 | 239.13 | 231.34 | 238.10 | 394,373 | +4.11(+1.76%) |
Jul 08, 2010 | 233.40 | 236.31 | 223.30 | 234.00 | 140 | +7.96(+3.52%) |
Jul 07, 2010 | 207.72 | 226.29 | 207.12 | 226.03 | 544 | +21.14(+10.32%) |
Jul 06, 2010 | 208.83 | 215.16 | 198.56 | 204.90 | 104 | +5.91(+2.97%) |
Jul 02, 2010 | 198.99 | 206.69 | 194.11 | 198.99 | 477,733 | -3.59(-1.77%) |
Jul 01, 2010 | 202.58 | 207.98 | 189.83 | 202.58 | 1,011,759 | +0.34(+0.17%) |
Jun 30, 2010 | 207.98 | 215.42 | 201.90 | 202.24 | 540 | -5.99(-2.88%) |
Jun 29, 2010 | 220.47 | 220.47 | 203.01 | 208.23 | 408 | -30.90(-12.92%) |
Jun 25, 2010 | 239.13 | 245.63 | 230.74 | 239.13 | 747,613 | +0.73(+0.31%) |
Jun 24, 2010 | 252.14 | 254.79 | 235.45 | 238.40 | 251 | -15.79(-6.21%) |
Jun 23, 2010 | 260.70 | 261.21 | 250.43 | 254.19 | 402,402 | -7.81(-2.98%) |
Jun 22, 2010 | 283.89 | 285.69 | 259.08 | 262.01 | 441 | -24.54(-8.56%) |
Jun 21, 2010 | 299.73 | 304.95 | 279.70 | 286.55 | 424,749 | -1.71(-0.59%) |
Jun 18, 2010 | 288.26 | 289.11 | 277.30 | 288.26 | 303,970 | +5.48(+1.94%) |
Jun 17, 2010 | 285.69 | 286.46 | 273.96 | 282.78 | 11 | -0.60(-0.21%) |
Jun 16, 2010 | 277.64 | 288.43 | 274.39 | 283.38 | 516,005 | +0.17(+0.06%) |
Jun 15, 2010 | 270.28 | 285.00 | 267.72 | 283.21 | 210 | +20.11(+7.64%) |
Jun 14, 2010 | 276.45 | 281.41 | 261.81 | 263.09 | 582,861 | -2.48(-0.93%) |
Jun 11, 2010 | 253.17 | 266.60 | 252.40 | 265.58 | 343,826 | +3.51(+1.34%) |
Jun 10, 2010 | 245.81 | 263.18 | 244.44 | 262.07 | 418 | +32.52(+14.17%) |
Jun 09, 2010 | 244.52 | 253.51 | 225.95 | 229.54 | 660,447 | -6.76(-2.86%) |
Jun 08, 2010 | 226.98 | 239.04 | 220.81 | 236.31 | 253 | +12.32(+5.50%) |
Jun 07, 2010 | 234.08 | 240.76 | 223.55 | 223.98 | 406,356 | -7.19(-3.11%) |
Jun 04, 2010 | 231.17 | 256.50 | 225.35 | 231.17 | 833,940 | -26.87(-10.41%) |
Jun 03, 2010 | 254.53 | 258.81 | 239.90 | 258.04 | 578,041 | +9.41(+3.79%) |
Jun 02, 2010 | 226.89 | 249.06 | 223.81 | 248.63 | 536 | +27.90(+12.64%) |
Jun 01, 2010 | 243.84 | 248.80 | 219.96 | 220.73 | 701 | -31.84(-12.61%) |
May 28, 2010 | 252.57 | 267.55 | 248.63 | 252.57 | 600,597 | -14.38(-5.39%) |
May 27, 2010 | 255.56 | 268.49 | 252.31 | 266.94 | 696,040 | +29.78(+12.56%) |
May 26, 2010 | 247.69 | 253.51 | 235.19 | 237.16 | 303 | -3.00(-1.25%) |
May 25, 2010 | 222.53 | 240.16 | 215.25 | 240.16 | 1,532 | +1.97(+0.83%) |
May 24, 2010 | 255.39 | 255.65 | 237.85 | 238.19 | 609,001 | -16.52(-6.49%) |
May 21, 2010 | 231.94 | 256.33 | 227.92 | 254.71 | 815,778 | +11.47(+4.72%) |
May 20, 2010 | 244.95 | 261.81 | 241.53 | 243.24 | 467 | -35.69(-12.80%) |
May 19, 2010 | 285.18 | 290.48 | 265.92 | 278.93 | 676,164 | -9.07(-3.15%) |
May 18, 2010 | 308.11 | 314.53 | 284.40 | 288.00 | 181 | -8.47(-2.86%) |
May 17, 2010 | 305.29 | 310.51 | 277.47 | 296.47 | 555,437 | -8.39(-2.75%) |
May 14, 2010 | 304.86 | 319.24 | 291.85 | 304.86 | 533,314 | -19.77(-6.09%) |
May 13, 2010 | 327.88 | 337.04 | 320.95 | 324.63 | 338,439 | -6.68(-2.02%) |
May 12, 2010 | 323.52 | 334.13 | 321.72 | 331.31 | 333,127 | +11.98(+3.75%) |
May 11, 2010 | 328.23 | 333.10 | 316.50 | 319.32 | 327 | -6.33(-1.94%) |
May 10, 2010 | 315.90 | 326.09 | 312.48 | 325.66 | 463,300 | +36.20(+12.51%) |
May 07, 2010 | 307.17 | 314.40 | 278.50 | 289.45 | 605,645 | -15.58(-5.11%) |
May 06, 2010 | 335.16 | 342.77 | 251.37 | 305.03 | 609,833 | -30.13(-8.99%) |
May 05, 2010 | 341.32 | 355.44 | 334.47 | 335.16 | 552,061 | -22.00(-6.16%) |
May 04, 2010 | 375.56 | 376.41 | 346.37 | 357.15 | 46 | -30.90(-7.96%) |