Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 211.57 | 212.38 | 207.68 | 211.57 | 525,414 | +2.80(+1.34%) |
Jul 29, 2010 | 211.40 | 211.73 | 207.10 | 208.77 | 801,972 | -1.60(-0.76%) |
Jul 28, 2010 | 210.47 | 211.47 | 209.59 | 210.37 | 800 | +0.41(+0.20%) |
Jul 27, 2010 | 213.00 | 213.00 | 209.62 | 209.96 | 633,499 | -2.10(-0.99%) |
Jul 26, 2010 | 207.90 | 212.27 | 207.79 | 212.06 | 692,781 | +5.06(+2.44%) |
Jul 23, 2010 | 206.50 | 207.48 | 206.11 | 207.00 | 1,125,800 | +0.06(+0.03%) |
Jul 22, 2010 | 207.25 | 208.00 | 205.77 | 206.94 | 985,646 | +0.65(+0.32%) |
Jul 21, 2010 | 207.92 | 207.92 | 205.81 | 206.29 | 531,267 | -1.21(-0.58%) |
Jul 20, 2010 | 201.97 | 208.20 | 201.97 | 207.50 | 619,016 | +3.65(+1.79%) |
Jul 19, 2010 | 202.92 | 204.81 | 201.90 | 203.85 | 394,567 | +1.60(+0.79%) |
Jul 16, 2010 | 202.25 | 204.96 | 201.51 | 202.25 | 636,876 | -2.66(-1.30%) |
Jul 15, 2010 | 204.70 | 205.45 | 203.60 | 204.91 | 932,557 | -0.05(-0.02%) |
Jul 14, 2010 | 205.31 | 206.15 | 203.80 | 204.96 | 594,681 | -0.47(-0.23%) |
Jul 13, 2010 | 203.98 | 206.42 | 203.05 | 205.43 | 609,252 | +2.74(+1.35%) |
Jul 12, 2010 | 200.38 | 203.50 | 199.76 | 202.69 | 637,661 | +2.57(+1.28%) |
Jul 09, 2010 | 200.12 | 200.74 | 197.60 | 200.12 | 556,998 | +2.02(+1.02%) |
Jul 08, 2010 | 197.75 | 200.59 | 197.08 | 198.10 | 763,091 | +0.99(+0.50%) |
Jul 07, 2010 | 194.16 | 197.33 | 194.10 | 197.11 | 690,863 | +2.45(+1.26%) |
Jul 06, 2010 | 196.32 | 197.37 | 192.65 | 194.66 | 611,182 | -0.35(-0.18%) |
Jul 02, 2010 | 195.01 | 196.36 | 194.00 | 195.01 | 447,683 | +0.29(+0.15%) |
Jul 01, 2010 | 193.00 | 195.20 | 189.38 | 194.72 | 743,325 | +1.50(+0.78%) |
Jun 30, 2010 | 195.28 | 197.13 | 192.70 | 193.22 | 560,268 | -2.31(-1.18%) |
Jun 29, 2010 | 194.87 | 197.46 | 192.17 | 195.53 | 728,859 | -0.60(-0.31%) |
Jun 25, 2010 | 196.13 | 197.63 | 194.97 | 196.13 | 644,996 | +0.49(+0.25%) |
Jun 24, 2010 | 195.53 | 196.81 | 192.91 | 195.64 | 656,093 | -0.59(-0.30%) |
Jun 23, 2010 | 192.60 | 196.70 | 192.13 | 196.23 | 653,918 | +3.38(+1.75%) |
Jun 22, 2010 | 194.70 | 196.65 | 192.63 | 192.85 | 534,394 | -2.00(-1.03%) |
Jun 21, 2010 | 196.75 | 196.95 | 194.33 | 194.85 | 559,165 | -0.46(-0.24%) |
Jun 18, 2010 | 195.31 | 196.75 | 194.74 | 195.31 | 590,493 | +0.18(+0.09%) |
Jun 17, 2010 | 194.91 | 196.06 | 193.19 | 195.13 | 459,134 | -0.28(-0.14%) |
Jun 16, 2010 | 193.92 | 196.49 | 193.91 | 195.41 | 596,694 | +1.18(+0.61%) |
Jun 15, 2010 | 191.50 | 194.27 | 190.22 | 194.23 | 681,108 | +3.57(+1.87%) |
Jun 14, 2010 | 190.42 | 192.54 | 190.09 | 190.66 | 467,679 | +1.36(+0.72%) |
Jun 11, 2010 | 187.62 | 189.81 | 185.21 | 189.30 | 866,202 | +1.58(+0.84%) |
Jun 10, 2010 | 185.91 | 188.81 | 183.70 | 187.72 | 1,364,823 | -0.87(-0.46%) |
Jun 09, 2010 | 189.85 | 191.66 | 187.95 | 188.59 | 627,547 | -0.30(-0.16%) |
Jun 08, 2010 | 186.00 | 188.95 | 185.51 | 188.89 | 707,320 | +2.80(+1.50%) |
Jun 07, 2010 | 190.10 | 190.96 | 185.85 | 186.09 | 629,837 | -2.80(-1.48%) |
Jun 04, 2010 | 188.89 | 192.22 | 188.19 | 188.89 | 698,894 | -3.83(-1.99%) |
Jun 03, 2010 | 192.14 | 192.99 | 191.34 | 192.72 | 672,362 | +0.07(+0.04%) |
Jun 02, 2010 | 192.75 | 192.75 | 189.88 | 192.65 | 1,057,410 | +1.19(+0.62%) |
Jun 01, 2010 | 191.32 | 194.13 | 189.24 | 191.46 | 815,773 | +0.58(+0.30%) |
May 28, 2010 | 190.88 | 193.33 | 190.88 | 190.88 | 998,027 | -1.12(-0.58%) |
May 27, 2010 | 192.00 | 192.43 | 191.30 | 192.00 | 977,981 | +1.82(+0.96%) |
May 26, 2010 | 194.23 | 195.75 | 189.70 | 190.18 | 898,979 | -4.39(-2.26%) |
May 25, 2010 | 188.41 | 195.59 | 185.19 | 194.57 | 200 | +10.32(+5.60%) |
May 24, 2010 | 181.77 | 186.24 | 180.02 | 184.25 | 516,828 | +0.78(+0.43%) |
May 21, 2010 | 177.66 | 183.97 | 177.66 | 183.47 | 650,982 | +3.81(+2.12%) |
May 20, 2010 | 180.36 | 182.68 | 179.57 | 179.66 | 1,537 | -2.38(-1.31%) |
May 19, 2010 | 180.00 | 184.19 | 179.50 | 182.04 | 444,344 | +1.24(+0.69%) |
May 18, 2010 | 183.77 | 185.46 | 180.50 | 180.80 | 100 | -2.92(-1.59%) |
May 17, 2010 | 180.90 | 184.10 | 178.49 | 183.72 | 605,654 | +3.41(+1.89%) |
May 14, 2010 | 180.31 | 182.23 | 178.90 | 180.31 | 535,744 | -0.64(-0.35%) |
May 13, 2010 | 185.39 | 185.39 | 180.60 | 180.95 | 316,083 | -4.27(-2.31%) |
May 12, 2010 | 184.45 | 185.40 | 182.45 | 185.22 | 320,854 | +1.36(+0.74%) |
May 11, 2010 | 183.55 | 184.45 | 183.05 | 183.86 | 518,170 | +0.71(+0.39%) |
May 10, 2010 | 181.52 | 183.29 | 181.08 | 183.15 | 554,374 | +7.07(+4.02%) |
May 07, 2010 | 178.81 | 180.01 | 172.19 | 176.08 | 569,300 | -2.05(-1.15%) |
May 06, 2010 | 182.69 | 183.10 | 171.65 | 178.13 | 675,426 | -5.37(-2.93%) |
May 05, 2010 | 182.97 | 185.15 | 182.70 | 183.50 | 467,979 | -0.33(-0.18%) |
May 04, 2010 | 185.10 | 185.10 | 181.58 | 183.83 | 307,631 | -2.50(-1.34%) |