Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 150.90 | 151.17 | 146.07 | 147.35 | 1,665,757 | -1.92(-1.29%) |
Sep 29, 2010 | 147.99 | 151.39 | 145.95 | 149.27 | 1,553,297 | +0.75(+0.50%) |
Sep 28, 2010 | 149.80 | 151.00 | 146.31 | 148.52 | 1,166,759 | +0.61(+0.41%) |
Sep 27, 2010 | 147.24 | 149.30 | 145.85 | 147.91 | 1,052,736 | +0.82(+0.56%) |
Sep 24, 2010 | 145.27 | 147.50 | 144.50 | 147.09 | 1,247,773 | +3.86(+2.69%) |
Sep 23, 2010 | 143.00 | 145.40 | 142.00 | 143.23 | 976,714 | -0.32(-0.22%) |
Sep 22, 2010 | 146.10 | 146.90 | 142.92 | 143.55 | 805,492 | -2.45(-1.68%) |
Sep 21, 2010 | 145.19 | 148.16 | 145.19 | 146.00 | 989,029 | +0.18(+0.12%) |
Sep 20, 2010 | 146.13 | 146.70 | 144.00 | 145.82 | 1,202,184 | +0.94(+0.65%) |
Sep 17, 2010 | 144.81 | 145.28 | 142.88 | 144.88 | 2,992,657 | +4.62(+3.29%) |
Sep 15, 2010 | 141.27 | 141.34 | 138.70 | 140.26 | 1,013,597 | -1.01(-0.71%) |
Sep 14, 2010 | 138.08 | 142.75 | 137.58 | 141.27 | 1,801,550 | +2.42(+1.74%) |
Sep 13, 2010 | 140.00 | 140.94 | 137.51 | 138.85 | 1,124,361 | +0.44(+0.32%) |
Sep 10, 2010 | 137.49 | 140.00 | 136.94 | 138.41 | 873,374 | +0.07(+0.05%) |
Sep 09, 2010 | 139.22 | 139.64 | 137.80 | 138.34 | 1,087,697 | +1.09(+0.79%) |
Sep 08, 2010 | 135.55 | 139.15 | 135.21 | 137.25 | 1,318,152 | +2.46(+1.83%) |
Sep 07, 2010 | 134.67 | 136.22 | 134.00 | 134.79 | 1,147,739 | -1.66(-1.22%) |
Sep 03, 2010 | 136.95 | 137.80 | 135.25 | 136.45 | 1,380,865 | +1.56(+1.16%) |
Sep 02, 2010 | 130.00 | 135.53 | 129.89 | 134.89 | 2,173,964 | +4.72(+3.63%) |
Sep 01, 2010 | 129.30 | 130.57 | 127.71 | 130.17 | 1,356,465 | +2.32(+1.81%) |
Aug 31, 2010 | 125.00 | 128.53 | 124.71 | 127.85 | 835,545 | +1.57(+1.24%) |
Aug 30, 2010 | 128.14 | 129.49 | 126.28 | 126.28 | 778,112 | -2.60(-2.02%) |
Aug 27, 2010 | 127.98 | 129.55 | 124.84 | 128.88 | 1,084,635 | +2.20(+1.74%) |
Aug 26, 2010 | 126.96 | 130.14 | 126.31 | 126.68 | 1,420,505 | +1.70(+1.36%) |
Aug 25, 2010 | 123.68 | 125.25 | 122.00 | 124.98 | 1,129,905 | -0.18(-0.14%) |
Aug 24, 2010 | 124.11 | 127.92 | 122.10 | 125.16 | 1,933,730 | -1.13(-0.89%) |
Aug 23, 2010 | 128.23 | 130.47 | 126.27 | 126.29 | 1,718,842 | +1.26(+1.01%) |
Aug 20, 2010 | 122.82 | 125.04 | 121.72 | 125.03 | 1,160,771 | +1.82(+1.48%) |
Aug 19, 2010 | 124.21 | 124.74 | 122.13 | 123.21 | 1,253,314 | -1.87(-1.50%) |
Aug 18, 2010 | 126.46 | 126.80 | 124.31 | 125.08 | 764,228 | -0.78(-0.62%) |
Aug 17, 2010 | 127.41 | 127.41 | 124.89 | 125.86 | 1,000,773 | +0.81(+0.65%) |
Aug 16, 2010 | 123.91 | 126.40 | 122.48 | 125.05 | 661,348 | +0.53(+0.43%) |
Aug 13, 2010 | 124.07 | 126.85 | 124.07 | 124.52 | 705,057 | -0.13(-0.10%) |
Aug 12, 2010 | 123.01 | 125.75 | 123.01 | 124.65 | 1,308,640 | -0.79(-0.63%) |
Aug 11, 2010 | 126.95 | 127.97 | 123.87 | 125.44 | 1,818,221 | -3.78(-2.93%) |
Aug 10, 2010 | 128.38 | 129.95 | 127.09 | 129.22 | 807,666 | -0.73(-0.56%) |
Aug 09, 2010 | 130.00 | 130.95 | 128.28 | 129.95 | 726,930 | +0.61(+0.47%) |
Aug 06, 2010 | 128.08 | 129.97 | 126.29 | 129.34 | 916,717 | -0.39(-0.30%) |
Aug 05, 2010 | 130.80 | 131.74 | 128.77 | 129.73 | 960,233 | -1.72(-1.31%) |
Aug 04, 2010 | 127.33 | 132.00 | 126.81 | 131.45 | 2,509,881 | +4.75(+3.75%) |
Aug 03, 2010 | 127.02 | 127.78 | 124.91 | 126.70 | 1,658,952 | +0.56(+0.44%) |
Aug 02, 2010 | 126.34 | 127.80 | 125.10 | 126.14 | 1,817,157 | +0.69(+0.55%) |
Jul 30, 2010 | 129.05 | 130.00 | 124.33 | 125.45 | 5,174,533 | -10.05(-7.42%) |
Jul 29, 2010 | 137.84 | 139.20 | 132.79 | 135.50 | 2,817,599 | -1.54(-1.12%) |
Jul 28, 2010 | 137.08 | 138.92 | 135.70 | 137.04 | 1,402,518 | +0.30(+0.22%) |
Jul 27, 2010 | 139.48 | 139.86 | 135.45 | 136.74 | 1,256,103 | -2.66(-1.91%) |
Jul 26, 2010 | 137.48 | 139.90 | 137.48 | 139.40 | 1,078,461 | -0.59(-0.42%) |
Jul 23, 2010 | 137.53 | 140.00 | 135.67 | 139.99 | 1,549,984 | +2.31(+1.68%) |
Jul 22, 2010 | 136.49 | 139.07 | 136.49 | 137.68 | 1,336,942 | +2.58(+1.91%) |
Jul 21, 2010 | 136.37 | 136.92 | 133.86 | 135.10 | 1,282,691 | -1.12(-0.82%) |
Jul 20, 2010 | 128.62 | 137.21 | 128.31 | 136.22 | 2,005,477 | +4.67(+3.55%) |
Jul 19, 2010 | 129.14 | 131.60 | 128.75 | 131.55 | 1,287,068 | +2.63(+2.04%) |
Jul 16, 2010 | 131.46 | 131.46 | 128.18 | 128.92 | 1,443,385 | -2.54(-1.93%) |
Jul 15, 2010 | 133.01 | 133.46 | 129.42 | 131.46 | 1,762,927 | -1.75(-1.31%) |
Jul 14, 2010 | 129.77 | 135.40 | 129.58 | 133.21 | 2,208,752 | +2.57(+1.97%) |
Jul 13, 2010 | 131.34 | 131.86 | 129.50 | 130.64 | 1,418,051 | +0.93(+0.72%) |
Jul 12, 2010 | 131.60 | 132.51 | 128.35 | 129.71 | 1,204,205 | -2.42(-1.83%) |
Jul 09, 2010 | 130.00 | 132.26 | 129.23 | 132.13 | 1,265,727 | +1.48(+1.13%) |
Jul 08, 2010 | 129.96 | 131.81 | 127.50 | 130.65 | 2,176,848 | +2.17(+1.69%) |
Jul 07, 2010 | 122.56 | 128.73 | 122.56 | 128.48 | 2,530,700 | +6.60(+5.42%) |
Jul 06, 2010 | 123.51 | 126.60 | 121.12 | 121.88 | 2,506,531 | +1.36(+1.13%) |
Jul 02, 2010 | 118.46 | 121.68 | 118.33 | 120.52 | 2,082,719 | +3.07(+2.61%) |