Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 691.25 | 696.00 | 656.25 | 656.25 | 6,282 | -28.75(-4.20%) |
Oct 28, 2010 | 661.50 | 697.25 | 637.75 | 685.00 | 14,923 | +53.00(+8.39%) |
Oct 27, 2010 | 624.25 | 655.00 | 587.50 | 632.00 | 10,552 | -15.75(-2.43%) |
Oct 25, 2010 | 637.50 | 687.50 | 627.50 | 647.75 | 21,724 | +11.50(+1.81%) |
Oct 22, 2010 | 537.50 | 640.00 | 534.75 | 636.25 | 24,943 | +86.25(+15.68%) |
Oct 21, 2010 | 581.25 | 587.50 | 531.00 | 550.00 | 8,494 | +7.50(+1.38%) |
Oct 20, 2010 | 524.25 | 560.25 | 524.25 | 542.50 | 6,623 | +5.00(+0.93%) |
Oct 19, 2010 | 534.25 | 567.50 | 519.25 | 537.50 | 20,052 | -37.50(-6.52%) |
Oct 18, 2010 | 518.25 | 594.25 | 506.50 | 575.00 | 18,721 | +48.75(+9.26%) |
Oct 15, 2010 | 547.50 | 547.50 | 505.25 | 526.25 | 7,969 | -18.50(-3.40%) |
Oct 14, 2010 | 579.50 | 582.50 | 532.00 | 544.75 | 9,532 | -20.75(-3.67%) |
Oct 13, 2010 | 603.75 | 603.75 | 556.25 | 565.50 | 10,381 | -14.50(-2.50%) |
Oct 12, 2010 | 584.00 | 596.50 | 559.00 | 580.00 | 24,540 | -32.50(-5.31%) |
Oct 11, 2010 | 482.50 | 616.75 | 475.50 | 612.50 | 19,294 | +130.00(+26.94%) |
Oct 08, 2010 | 482.50 | 491.00 | 475.50 | 482.50 | 12,229 | -4.50(-0.92%) |
Oct 07, 2010 | 491.25 | 497.50 | 465.50 | 487.00 | 8 | -52.00(-9.65%) |
Oct 06, 2010 | 536.00 | 551.75 | 510.00 | 539.00 | 15,195 | -2.75(-0.51%) |
Oct 05, 2010 | 537.25 | 592.00 | 497.00 | 541.75 | 80 | +25.50(+4.94%) |
Oct 04, 2010 | 502.50 | 525.00 | 463.00 | 516.25 | 20,119 | +16.25(+3.25%) |
Oct 01, 2010 | 500.00 | 521.00 | 426.25 | 500.00 | 38,568 | +111.75(+28.78%) |
Sep 30, 2010 | 386.25 | 389.55 | 375.25 | 388.25 | 2,220 | +6.00(+1.57%) |
Sep 29, 2010 | 382.75 | 391.75 | 376.50 | 382.25 | 1,749 | +1.00(+0.26%) |
Sep 28, 2010 | 387.50 | 391.90 | 376.25 | 381.25 | 2,902 | -6.25(-1.61%) |
Sep 27, 2010 | 387.00 | 403.73 | 360.00 | 387.50 | 8,718 | +35.00(+9.93%) |
Sep 24, 2010 | 343.75 | 354.50 | 341.75 | 352.50 | 3,411 | +12.50(+3.68%) |
Sep 23, 2010 | 336.25 | 346.75 | 332.50 | 340.00 | 1,805 | +2.00(+0.59%) |
Sep 22, 2010 | 332.50 | 347.00 | 326.25 | 338.00 | 5,074 | +10.50(+3.21%) |
Sep 21, 2010 | 345.25 | 349.00 | 316.25 | 327.50 | 6,079 | -17.50(-5.07%) |
Sep 20, 2010 | 330.00 | 346.25 | 315.75 | 345.00 | 7,683 | +17.50(+5.34%) |
Sep 17, 2010 | 327.50 | 337.25 | 308.75 | 327.50 | 5,236 | +30.00(+10.08%) |
Sep 15, 2010 | 260.25 | 304.50 | 254.25 | 297.50 | 15,483 | +40.00(+15.53%) |
Sep 14, 2010 | 212.50 | 262.50 | 212.25 | 257.50 | 12,423 | +46.50(+22.04%) |
Sep 13, 2010 | 208.75 | 212.00 | 207.00 | 211.00 | 1,543 | +4.50(+2.18%) |
Sep 10, 2010 | 203.75 | 207.50 | 203.75 | 206.50 | 248 | +4.25(+2.10%) |
Sep 09, 2010 | 206.25 | 206.50 | 201.25 | 202.25 | 468 | -1.50(-0.74%) |
Sep 08, 2010 | 200.50 | 218.75 | 196.75 | 203.75 | 2,989 | +5.75(+2.90%) |
Sep 07, 2010 | 191.25 | 200.00 | 191.25 | 198.00 | 2,504 | +8.00(+4.21%) |
Sep 03, 2010 | 191.00 | 191.00 | 186.25 | 190.00 | 1,274 | -1.00(-0.52%) |
Sep 02, 2010 | 188.00 | 193.00 | 184.50 | 191.00 | 1,017 | +0.00(+0.00%) |
Sep 01, 2010 | 190.00 | 193.00 | 188.00 | 191.00 | 459 | +1.50(+0.79%) |
Aug 31, 2010 | 190.00 | 190.00 | 186.75 | 189.50 | 229 | +0.75(+0.40%) |
Aug 30, 2010 | 187.75 | 190.00 | 187.75 | 188.75 | 331 | +0.00(+0.00%) |
Aug 27, 2010 | 188.75 | 190.75 | 185.97 | 188.75 | 447 | -1.50(-0.79%) |
Aug 26, 2010 | 188.75 | 190.25 | 185.75 | 190.25 | 255 | +2.50(+1.33%) |
Aug 25, 2010 | 187.00 | 189.25 | 183.25 | 187.75 | 789 | +0.50(+0.27%) |
Aug 24, 2010 | 186.25 | 189.75 | 185.00 | 187.25 | 1,340 | +1.00(+0.54%) |
Aug 23, 2010 | 192.25 | 197.50 | 186.25 | 186.25 | 492 | -2.50(-1.32%) |
Aug 20, 2010 | 191.00 | 192.50 | 183.75 | 188.75 | 1,140 | -2.25(-1.18%) |
Aug 19, 2010 | 185.50 | 193.00 | 183.75 | 191.00 | 2,480 | +8.10(+4.43%) |
Aug 18, 2010 | 184.00 | 184.25 | 181.50 | 182.90 | 196 | +3.65(+2.04%) |
Aug 17, 2010 | 182.75 | 185.00 | 179.25 | 179.25 | 250 | -0.50(-0.28%) |
Aug 16, 2010 | 180.75 | 181.75 | 179.00 | 179.75 | 219 | -0.00(-0.00%) |
Aug 13, 2010 | 179.75 | 184.00 | 179.00 | 179.75 | 135 | -6.00(-3.23%) |
Aug 12, 2010 | 179.75 | 185.75 | 179.75 | 185.75 | 312 | +6.50(+3.63%) |
Aug 11, 2010 | 180.25 | 181.25 | 178.25 | 179.25 | 673 | -4.00(-2.18%) |
Aug 10, 2010 | 181.25 | 183.75 | 178.25 | 183.25 | 355 | +0.50(+0.27%) |
Aug 09, 2010 | 182.50 | 185.50 | 182.50 | 182.75 | 124 | +0.00(+0.00%) |
Aug 06, 2010 | 182.75 | 186.25 | 178.75 | 182.75 | 149 | -4.74(-2.53%) |
Aug 05, 2010 | 184.75 | 187.50 | 183.25 | 187.50 | 492 | +3.50(+1.90%) |
Aug 04, 2010 | 186.25 | 188.50 | 180.25 | 184.00 | 1,021 | +1.75(+0.96%) |
Aug 03, 2010 | 182.50 | 182.75 | 176.25 | 182.25 | 540 | -0.50(-0.27%) |
Aug 02, 2010 | 183.25 | 186.50 | 181.50 | 182.75 | 620 | -4.00(-2.14%) |
Jul 30, 2010 | 186.75 | 187.00 | 179.25 | 186.75 | 1,117 | +5.00(+2.75%) |
Jul 29, 2010 | 181.75 | 181.75 | 177.75 | 181.75 | 1,097 | +0.00(+0.00%) |
Jul 28, 2010 | 183.75 | 184.25 | 176.25 | 181.75 | 860 | +1.50(+0.83%) |
Jul 27, 2010 | 185.00 | 185.00 | 177.79 | 180.25 | 766 | -3.50(-1.90%) |
Jul 26, 2010 | 187.50 | 187.50 | 181.25 | 183.75 | 437 | -3.75(-2.00%) |
Jul 23, 2010 | 184.50 | 187.50 | 182.50 | 187.50 | 369 | +5.00(+2.74%) |
Jul 22, 2010 | 189.00 | 189.00 | 181.00 | 182.50 | 731 | -3.75(-2.01%) |
Jul 21, 2010 | 186.25 | 188.75 | 185.00 | 186.25 | 326 | +0.00(+0.00%) |
Jul 20, 2010 | 185.50 | 187.25 | 184.00 | 186.25 | 1,198 | +0.75(+0.40%) |
Jul 19, 2010 | 187.25 | 190.00 | 182.50 | 185.50 | 2,315 | +3.25(+1.78%) |
Jul 16, 2010 | 182.25 | 182.25 | 170.75 | 182.25 | 1,214 | +0.25(+0.14%) |
Jul 15, 2010 | 187.50 | 189.75 | 180.50 | 182.00 | 1,633 | -6.50(-3.45%) |
Jul 14, 2010 | 190.50 | 194.25 | 187.00 | 188.50 | 264 | -2.00(-1.05%) |
Jul 13, 2010 | 192.00 | 194.50 | 183.75 | 190.50 | 549 | -0.75(-0.39%) |
Jul 12, 2010 | 195.75 | 199.00 | 190.25 | 191.25 | 886 | -0.50(-0.26%) |
Jul 09, 2010 | 191.75 | 195.25 | 182.25 | 191.75 | 1,336 | +10.50(+5.79%) |
Jul 08, 2010 | 187.00 | 192.25 | 180.00 | 181.25 | 1,406 | -4.00(-2.16%) |
Jul 07, 2010 | 184.50 | 187.25 | 182.75 | 185.25 | 687 | -0.50(-0.27%) |
Jul 06, 2010 | 191.75 | 192.75 | 183.75 | 185.75 | 661 | -4.50(-2.37%) |
Jul 02, 2010 | 190.25 | 196.25 | 190.25 | 190.25 | 228 | -5.50(-2.81%) |
Jul 01, 2010 | 201.25 | 201.25 | 182.75 | 195.75 | 2,322 | -8.00(-3.93%) |
Jun 30, 2010 | 202.00 | 203.75 | 195.25 | 203.75 | 1,687 | +1.50(+0.74%) |
Jun 29, 2010 | 210.50 | 211.25 | 197.50 | 202.25 | 772 | -2.75(-1.34%) |
Jun 25, 2010 | 205.00 | 207.50 | 198.25 | 205.00 | 1,401 | +3.25(+1.61%) |
Jun 24, 2010 | 203.25 | 203.25 | 197.25 | 201.75 | 464 | -0.50(-0.25%) |
Jun 23, 2010 | 206.25 | 206.25 | 191.00 | 202.25 | 1,085 | -2.75(-1.34%) |
Jun 22, 2010 | 199.50 | 207.25 | 199.25 | 205.00 | 788 | +6.75(+3.40%) |
Jun 21, 2010 | 205.25 | 205.75 | 197.25 | 198.25 | 960 | -7.75(-3.76%) |
Jun 18, 2010 | 206.00 | 209.75 | 196.75 | 206.00 | 1,588 | +9.50(+4.83%) |
Jun 17, 2010 | 188.50 | 202.25 | 183.00 | 196.50 | 819 | +8.50(+4.52%) |
Jun 16, 2010 | 186.25 | 189.50 | 185.50 | 188.00 | 1,072 | -1.00(-0.53%) |
Jun 15, 2010 | 188.75 | 189.50 | 175.25 | 189.00 | 2,671 | +0.50(+0.27%) |
Jun 14, 2010 | 190.25 | 191.50 | 188.00 | 188.50 | 1,960 | -3.68(-1.91%) |
Jun 11, 2010 | 192.75 | 197.50 | 188.50 | 192.18 | 388 | -0.57(-0.30%) |
Jun 10, 2010 | 199.25 | 201.25 | 192.75 | 192.75 | 1,320 | -7.00(-3.50%) |
Jun 09, 2010 | 191.39 | 201.25 | 190.75 | 199.75 | 322 | +7.25(+3.77%) |
Jun 08, 2010 | 194.25 | 195.00 | 192.25 | 192.50 | 262 | -3.50(-1.79%) |
Jun 07, 2010 | 192.00 | 201.75 | 191.25 | 196.00 | 427 | +5.75(+3.02%) |
Jun 04, 2010 | 190.25 | 193.75 | 189.50 | 190.25 | 279 | -4.75(-2.44%) |
Jun 03, 2010 | 200.75 | 200.75 | 193.00 | 195.00 | 1,702 | -5.75(-2.86%) |
Jun 02, 2010 | 200.50 | 204.75 | 199.25 | 200.75 | 826 | +0.25(+0.12%) |
Jun 01, 2010 | 200.00 | 205.00 | 199.25 | 200.50 | 741 | -0.75(-0.37%) |
May 28, 2010 | 201.25 | 208.75 | 201.25 | 201.25 | 698 | -1.75(-0.86%) |
May 27, 2010 | 207.00 | 207.50 | 201.25 | 203.00 | 654 | -1.50(-0.73%) |
May 26, 2010 | 207.00 | 207.00 | 201.50 | 204.50 | 732 | -1.50(-0.73%) |
May 25, 2010 | 208.50 | 208.50 | 202.50 | 206.00 | 451 | -5.00(-2.37%) |
May 24, 2010 | 213.50 | 214.50 | 210.00 | 211.00 | 288 | -0.50(-0.24%) |
May 21, 2010 | 208.00 | 213.75 | 207.75 | 211.50 | 881 | +2.75(+1.32%) |
May 20, 2010 | 218.50 | 220.25 | 208.75 | 208.75 | 1,113 | -8.75(-4.02%) |
May 19, 2010 | 233.50 | 233.75 | 215.75 | 217.50 | 2,300 | -16.00(-6.85%) |
May 18, 2010 | 228.75 | 240.00 | 224.25 | 233.50 | 2,792 | +11.50(+5.18%) |
May 17, 2010 | 222.50 | 223.75 | 218.77 | 222.00 | 1,565 | +0.65(+0.29%) |
May 14, 2010 | 221.35 | 226.25 | 211.00 | 221.35 | 5,176 | +13.10(+6.29%) |
May 13, 2010 | 211.75 | 219.25 | 208.25 | 208.25 | 568 | -3.50(-1.65%) |
May 12, 2010 | 217.75 | 227.50 | 210.25 | 211.75 | 4,424 | +1.00(+0.47%) |
May 11, 2010 | 208.50 | 219.50 | 206.75 | 210.75 | 3,091 | +10.50(+5.24%) |
May 10, 2010 | 197.50 | 201.00 | 197.49 | 200.25 | 726 | +7.75(+4.03%) |
May 07, 2010 | 191.18 | 197.50 | 188.75 | 192.50 | 1,168 | +2.00(+1.05%) |
May 06, 2010 | 195.50 | 196.25 | 190.25 | 190.50 | 2,759 | -2.50(-1.30%) |
May 05, 2010 | 192.50 | 195.50 | 192.00 | 193.00 | 735 | -0.89(-0.46%) |
May 04, 2010 | 200.50 | 200.50 | 193.00 | 193.89 | 2,012 | -8.11(-4.01%) |
May 03, 2010 | 201.00 | 203.75 | 200.50 | 202.00 | 757 | +3.25(+1.64%) |
Apr 30, 2010 | 198.00 | 204.25 | 197.50 | 198.75 | 641 | -1.25(-0.62%) |
Apr 29, 2010 | 198.75 | 205.00 | 197.50 | 200.00 | 1,354 | +2.50(+1.27%) |
Apr 28, 2010 | 196.75 | 199.50 | 196.75 | 197.50 | 347 | -0.75(-0.38%) |
Apr 27, 2010 | 199.25 | 211.25 | 194.00 | 198.25 | 2,108 | +4.25(+2.19%) |
Apr 26, 2010 | 195.75 | 197.25 | 194.00 | 194.00 | 1,152 | -1.75(-0.89%) |
Apr 23, 2010 | 197.25 | 198.75 | 195.75 | 195.75 | 499 | -1.50(-0.76%) |
Apr 22, 2010 | 195.00 | 200.00 | 195.00 | 197.25 | 240 | +2.25(+1.15%) |
Apr 21, 2010 | 197.75 | 197.75 | 193.75 | 195.00 | 1,429 | -1.25(-0.64%) |
Apr 20, 2010 | 200.75 | 205.00 | 193.75 | 196.25 | 2,836 | -5.50(-2.73%) |
Apr 19, 2010 | 205.75 | 205.75 | 200.00 | 201.75 | 890 | +0.75(+0.37%) |
Apr 16, 2010 | 210.00 | 210.00 | 200.28 | 201.00 | 1,570 | -3.75(-1.83%) |
Apr 15, 2010 | 202.00 | 206.75 | 202.00 | 204.75 | 3,073 | +2.75(+1.36%) |
Apr 14, 2010 | 210.00 | 210.00 | 195.00 | 202.00 | 5,620 | +4.50(+2.28%) |
Apr 13, 2010 | 200.00 | 202.50 | 195.00 | 197.50 | 1,178 | -2.50(-1.25%) |
Apr 12, 2010 | 198.75 | 200.00 | 197.50 | 200.00 | 1,751 | +2.50(+1.27%) |
Apr 09, 2010 | 195.25 | 197.50 | 193.00 | 197.50 | 894 | +1.25(+0.64%) |
Apr 08, 2010 | 195.75 | 198.75 | 195.00 | 196.25 | 370 | -1.25(-0.63%) |
Apr 07, 2010 | 198.75 | 200.00 | 197.50 | 197.50 | 1,586 | -0.25(-0.13%) |
Apr 06, 2010 | 197.00 | 203.75 | 196.25 | 197.75 | 1,460 | +0.75(+0.38%) |
Apr 05, 2010 | 200.50 | 202.50 | 196.50 | 197.00 | 1,602 | -3.00(-1.50%) |
Apr 01, 2010 | 201.25 | 200.00 | 200.00 | 200.00 | 3,712 | +1.25(+0.63%) |
Mar 31, 2010 | 194.50 | 210.00 | 192.75 | 198.75 | 3,958 | +4.75(+2.45%) |
Mar 30, 2010 | 192.50 | 196.25 | 192.50 | 194.00 | 756 | +1.50(+0.78%) |
Mar 29, 2010 | 195.50 | 198.75 | 191.50 | 192.50 | 1,254 | -2.50(-1.28%) |
Mar 26, 2010 | 193.50 | 196.25 | 192.50 | 195.00 | 2,850 | +2.50(+1.30%) |
Mar 25, 2010 | 196.25 | 196.25 | 191.50 | 192.50 | 1,100 | -2.50(-1.28%) |
Mar 24, 2010 | 197.50 | 203.75 | 193.00 | 195.00 | 3,581 | -6.25(-3.11%) |
Mar 23, 2010 | 198.75 | 203.55 | 196.25 | 201.25 | 1,601 | +3.75(+1.90%) |
Mar 22, 2010 | 200.00 | 202.50 | 197.25 | 197.50 | 2,314 | -7.50(-3.66%) |