Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2010 | 480.43 | 491.06 | 480.12 | 482.37 | 2,666,747 | -3.26(-0.67%) |
May 28, 2010 | 490.46 | 493.45 | 483.00 | 485.63 | 2,894,755 | -4.83(-0.98%) |
May 27, 2010 | 484.86 | 492.31 | 481.05 | 490.46 | 2,809,076 | +14.99(+3.15%) |
May 26, 2010 | 482.07 | 489.76 | 475.00 | 475.47 | 3,475,535 | -1.60(-0.34%) |
May 25, 2010 | 468.15 | 477.45 | 464.01 | 477.07 | 3,018,298 | -0.09(-0.02%) |
May 24, 2010 | 480.73 | 489.79 | 476.80 | 477.16 | 4,348,427 | +5.11(+1.08%) |
May 21, 2010 | 469.06 | 485.00 | 464.40 | 472.05 | 9,693,537 | -2.96(-0.62%) |
May 20, 2010 | 475.06 | 485.58 | 473.80 | 475.01 | 4,913,058 | -19.42(-3.93%) |
May 19, 2010 | 496.26 | 499.44 | 487.74 | 494.43 | 3,445,614 | -3.94(-0.79%) |
May 18, 2010 | 510.00 | 510.97 | 497.07 | 498.37 | 2,825,446 | -9.60(-1.89%) |
May 17, 2010 | 506.78 | 508.36 | 498.35 | 507.97 | 2,793,777 | +0.44(+0.09%) |
May 14, 2010 | 509.77 | 510.99 | 496.25 | 507.53 | 4,126,322 | -3.35(-0.66%) |
May 13, 2010 | 516.50 | 522.00 | 510.37 | 510.88 | 3,325,743 | +5.49(+1.09%) |
May 12, 2010 | 512.04 | 512.04 | 502.00 | 505.39 | 3,851,557 | -3.66(-0.72%) |
May 11, 2010 | 519.45 | 519.88 | 508.22 | 509.05 | 3,322,725 | -12.60(-2.42%) |
May 10, 2010 | 517.59 | 522.82 | 512.60 | 521.65 | 4,127,928 | +28.51(+5.78%) |
May 07, 2010 | 499.97 | 505.32 | 481.33 | 493.14 | 5,093,752 | -5.53(-1.11%) |
May 06, 2010 | 508.75 | 517.52 | 460.00 | 498.67 | 4,986,394 | -11.09(-2.18%) |
May 05, 2010 | 507.80 | 515.72 | 500.47 | 509.76 | 4,566,884 | +3.39(+0.67%) |
May 04, 2010 | 526.52 | 526.74 | 504.21 | 506.37 | 6,076,240 | -24.23(-4.57%) |