Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2010 | 113.61 | 117.96 | 112.06 | 117.45 | 2,078,145 | +3.62(+3.18%) |
Jun 30, 2010 | 114.48 | 118.00 | 113.67 | 113.83 | 1,937,266 | -0.59(-0.52%) |
Jun 29, 2010 | 116.22 | 117.41 | 113.55 | 114.42 | 2,243,369 | -4.84(-4.06%) |
Jun 25, 2010 | 116.88 | 119.46 | 115.16 | 119.26 | 2,264,566 | +2.38(+2.04%) |
Jun 24, 2010 | 120.00 | 120.36 | 116.26 | 116.88 | 1,544,735 | -3.87(-3.20%) |
Jun 23, 2010 | 120.08 | 121.90 | 116.75 | 120.75 | 1,397,059 | +0.91(+0.76%) |
Jun 22, 2010 | 122.67 | 124.50 | 119.70 | 119.84 | 1,779,166 | -2.61(-2.13%) |
Jun 21, 2010 | 125.50 | 126.49 | 121.52 | 122.45 | 2,096,639 | -1.23(-0.99%) |
Jun 18, 2010 | 125.10 | 125.37 | 121.68 | 123.68 | 2,388,655 | +0.23(+0.19%) |
Jun 17, 2010 | 124.93 | 125.88 | 122.52 | 123.45 | 3,228,938 | +4.68(+3.94%) |
Jun 16, 2010 | 115.80 | 120.44 | 114.61 | 118.77 | 3,447,217 | +1.50(+1.28%) |
Jun 15, 2010 | 109.29 | 117.55 | 109.26 | 117.27 | 3,813,551 | +9.74(+9.06%) |
Jun 14, 2010 | 109.03 | 110.00 | 107.20 | 107.53 | 1,761,165 | +0.26(+0.24%) |
Jun 11, 2010 | 105.75 | 108.96 | 105.31 | 107.27 | 2,317,789 | -2.09(-1.91%) |
Jun 10, 2010 | 106.30 | 109.62 | 104.50 | 109.36 | 2,135,668 | +6.29(+6.10%) |
Jun 09, 2010 | 105.96 | 108.97 | 102.50 | 103.07 | 2,024,785 | -1.31(-1.26%) |
Jun 08, 2010 | 105.31 | 106.85 | 100.19 | 104.38 | 3,653,476 | -0.60(-0.57%) |
Jun 07, 2010 | 110.03 | 110.08 | 104.56 | 104.98 | 2,195,365 | -4.86(-4.43%) |
Jun 04, 2010 | 109.97 | 115.34 | 108.59 | 109.84 | 2,640,000 | -3.12(-2.76%) |
Jun 03, 2010 | 112.67 | 114.50 | 110.57 | 112.96 | 1,911,311 | +1.98(+1.78%) |
Jun 02, 2010 | 108.38 | 110.99 | 106.67 | 110.98 | 1,863,429 | +3.87(+3.61%) |