Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 450.11 | 454.87 | 448.00 | 450.02 | 1,946,798 | -2.67(-0.59%) |
Aug 30, 2010 | 459.15 | 459.76 | 452.42 | 452.69 | 1,231,337 | -6.14(-1.34%) |
Aug 27, 2010 | 452.56 | 459.99 | 447.65 | 458.83 | 2,313,147 | +7.85(+1.74%) |
Aug 26, 2010 | 456.06 | 457.26 | 450.44 | 450.98 | 1,776,948 | -3.64(-0.80%) |
Aug 25, 2010 | 450.00 | 457.81 | 450.00 | 454.62 | 2,589,505 | +3.23(+0.72%) |
Aug 24, 2010 | 457.70 | 458.37 | 450.92 | 451.39 | 2,762,321 | -12.68(-2.73%) |
Aug 23, 2010 | 461.50 | 468.25 | 457.73 | 464.07 | 2,986,187 | +2.05(+0.44%) |
Aug 20, 2010 | 467.97 | 471.59 | 461.02 | 462.02 | 3,923,319 | -5.95(-1.27%) |
Aug 19, 2010 | 481.01 | 482.51 | 467.25 | 467.97 | 3,923,928 | -14.18(-2.94%) |
Aug 18, 2010 | 490.44 | 490.87 | 481.55 | 482.15 | 2,671,307 | -8.37(-1.71%) |
Aug 17, 2010 | 488.53 | 494.70 | 486.03 | 490.52 | 1,890,646 | +4.93(+1.02%) |
Aug 16, 2010 | 483.68 | 489.87 | 480.50 | 485.59 | 1,305,014 | -0.76(-0.16%) |
Aug 13, 2010 | 489.00 | 491.19 | 486.01 | 486.35 | 1,940,047 | -5.66(-1.15%) |
Aug 12, 2010 | 483.94 | 494.75 | 482.51 | 492.01 | 2,204,592 | +0.27(+0.05%) |
Aug 11, 2010 | 497.73 | 498.00 | 491.50 | 491.74 | 2,222,988 | -11.97(-2.38%) |
Aug 10, 2010 | 502.35 | 506.00 | 498.57 | 503.71 | 2,073,920 | -1.64(-0.32%) |
Aug 09, 2010 | 502.25 | 505.50 | 501.36 | 505.35 | 1,872,109 | +5.13(+1.03%) |
Aug 06, 2010 | 505.40 | 505.74 | 496.05 | 500.22 | 3,321,695 | -7.88(-1.55%) |
Aug 05, 2010 | 505.89 | 508.60 | 503.56 | 508.10 | 2,420,386 | +1.78(+0.35%) |
Aug 04, 2010 | 492.18 | 507.00 | 491.05 | 506.32 | 3,812,500 | +16.49(+3.37%) |
Aug 03, 2010 | 490.50 | 492.46 | 486.76 | 489.83 | 1,803,085 | -0.58(-0.12%) |
Aug 02, 2010 | 488.99 | 493.28 | 486.94 | 490.41 | 1,863,095 | +5.56(+1.15%) |
Jul 30, 2010 | 479.65 | 487.36 | 479.14 | 484.85 | 2,144,492 | -0.14(-0.03%) |
Jul 29, 2010 | 485.95 | 488.88 | 479.33 | 484.99 | 2,661,901 | +0.64(+0.13%) |
Jul 28, 2010 | 494.94 | 495.25 | 482.67 | 484.35 | 2,496,012 | -8.28(-1.68%) |
Jul 27, 2010 | 490.57 | 497.50 | 490.17 | 492.63 | 2,451,199 | +3.66(+0.75%) |
Jul 26, 2010 | 489.09 | 490.75 | 484.88 | 488.97 | 1,996,334 | -1.09(-0.22%) |
Jul 23, 2010 | 480.77 | 490.59 | 480.01 | 490.06 | 2,267,180 | +5.25(+1.08%) |
Jul 22, 2010 | 483.23 | 488.98 | 482.48 | 484.81 | 2,147,687 | +7.31(+1.53%) |
Jul 21, 2010 | 484.00 | 485.70 | 475.43 | 477.50 | 3,283,595 | -4.09(-0.85%) |
Jul 20, 2010 | 461.03 | 482.99 | 460.60 | 481.59 | 4,053,944 | +15.41(+3.31%) |
Jul 19, 2010 | 461.01 | 469.65 | 457.52 | 466.18 | 4,548,554 | +6.57(+1.43%) |
Jul 16, 2010 | 469.12 | 470.56 | 459.52 | 459.61 | 7,824,721 | -34.41(-6.97%) |
Jul 15, 2010 | 491.73 | 494.70 | 482.68 | 494.02 | 4,841,471 | +2.68(+0.55%) |
Jul 14, 2010 | 489.88 | 493.83 | 486.46 | 491.34 | 3,118,034 | +2.14(+0.44%) |
Jul 13, 2010 | 482.25 | 492.99 | 480.28 | 489.20 | 3,969,654 | +13.37(+2.81%) |
Jul 12, 2010 | 472.37 | 479.44 | 471.08 | 475.83 | 3,333,644 | +8.34(+1.78%) |
Jul 09, 2010 | 471.96 | 473.26 | 462.78 | 467.49 | 4,332,702 | +10.93(+2.39%) |
Jul 08, 2010 | 453.55 | 457.33 | 449.66 | 456.56 | 2,668,889 | +6.36(+1.41%) |
Jul 07, 2010 | 438.31 | 451.29 | 435.38 | 450.20 | 3,130,850 | +14.13(+3.24%) |
Jul 06, 2010 | 444.00 | 447.67 | 433.63 | 436.07 | 2,558,127 | -0.48(-0.11%) |
Jul 02, 2010 | 441.62 | 442.28 | 436.00 | 436.55 | 1,936,256 | -2.94(-0.67%) |
Jul 01, 2010 | 445.29 | 448.40 | 433.63 | 439.49 | 3,513,877 | -5.46(-1.23%) |
Jun 30, 2010 | 454.96 | 457.83 | 444.72 | 444.95 | 3,603,123 | -9.31(-2.05%) |
Jun 29, 2010 | 463.44 | 464.55 | 451.12 | 454.26 | 3,502,008 | -18.42(-3.90%) |
Jun 25, 2010 | 477.06 | 477.65 | 470.56 | 472.68 | 2,245,289 | -2.42(-0.51%) |
Jun 24, 2010 | 479.66 | 482.75 | 473.26 | 475.10 | 1,893,540 | -6.95(-1.44%) |
Jun 23, 2010 | 486.89 | 486.89 | 478.16 | 482.05 | 2,028,850 | -4.20(-0.86%) |
Jun 22, 2010 | 489.90 | 496.60 | 485.73 | 486.25 | 2,219,618 | -2.31(-0.47%) |
Jun 21, 2010 | 499.90 | 500.97 | 484.89 | 488.56 | 2,988,376 | -11.47(-2.29%) |
Jun 18, 2010 | 502.51 | 503.47 | 498.13 | 500.03 | 2,878,739 | -0.05(-0.01%) |
Jun 17, 2010 | 503.45 | 505.87 | 496.69 | 500.08 | 1,977,294 | -1.19(-0.24%) |
Jun 16, 2010 | 496.17 | 504.00 | 496.11 | 501.27 | 2,289,295 | +3.28(+0.66%) |
Jun 15, 2010 | 483.08 | 500.40 | 482.18 | 497.99 | 4,251,858 | +14.80(+3.06%) |
Jun 14, 2010 | 494.48 | 494.50 | 483.19 | 483.19 | 2,040,338 | -5.31(-1.09%) |
Jun 11, 2010 | 482.50 | 488.71 | 481.62 | 488.50 | 1,782,619 | +1.49(+0.31%) |
Jun 10, 2010 | 480.37 | 488.50 | 475.84 | 487.01 | 2,584,114 | +12.99(+2.74%) |
Jun 09, 2010 | 487.22 | 488.88 | 472.00 | 474.02 | 2,728,988 | -10.76(-2.22%) |
Jun 08, 2010 | 487.85 | 488.84 | 477.54 | 484.78 | 2,673,338 | -0.74(-0.15%) |
Jun 07, 2010 | 499.06 | 500.91 | 483.15 | 485.52 | 3,632,560 | -13.20(-2.65%) |
Jun 04, 2010 | 499.72 | 509.25 | 496.70 | 498.72 | 3,923,904 | -6.88(-1.36%) |
Jun 03, 2010 | 495.11 | 508.00 | 494.70 | 505.60 | 3,650,697 | +12.23(+2.48%) |
Jun 02, 2010 | 486.68 | 493.87 | 481.46 | 493.37 | 2,517,821 | +11.00(+2.28%) |