Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 190.00 | 200.00 | 185.80 | 198.90 | 77,165 | +6.40(+3.32%) |
Jul 29, 2010 | 193.80 | 196.70 | 187.80 | 192.50 | 130,764 | +6.20(+3.33%) |
Jul 28, 2010 | 211.20 | 212.10 | 185.20 | 186.30 | 208,191 | -23.60(-11.24%) |
Jul 27, 2010 | 210.60 | 213.40 | 205.10 | 209.90 | 104,864 | +1.80(+0.86%) |
Jul 26, 2010 | 204.40 | 210.00 | 200.10 | 208.10 | 110,660 | +5.60(+2.77%) |
Jul 23, 2010 | 189.00 | 203.40 | 187.70 | 202.50 | 130,599 | +13.50(+7.14%) |
Jul 22, 2010 | 182.00 | 189.90 | 178.60 | 189.00 | 72,691 | +10.00(+5.59%) |
Jul 21, 2010 | 187.00 | 187.10 | 177.61 | 179.00 | 49,019 | -8.50(-4.53%) |
Jul 20, 2010 | 182.40 | 188.20 | 180.90 | 187.50 | 37,071 | +2.20(+1.19%) |
Jul 19, 2010 | 186.60 | 189.00 | 180.90 | 185.30 | 36,437 | +0.10(+0.05%) |
Jul 16, 2010 | 187.30 | 189.20 | 182.60 | 185.20 | 62,698 | -2.80(-1.49%) |
Jul 15, 2010 | 181.20 | 191.30 | 181.20 | 188.00 | 112,283 | +8.50(+4.74%) |
Jul 14, 2010 | 168.40 | 179.70 | 167.70 | 179.50 | 67,025 | +11.50(+6.85%) |
Jul 13, 2010 | 161.20 | 169.50 | 161.20 | 168.00 | 41,524 | +9.40(+5.93%) |
Jul 12, 2010 | 163.60 | 165.00 | 158.50 | 158.60 | 23,123 | -6.20(-3.76%) |
Jul 09, 2010 | 160.50 | 164.80 | 159.60 | 164.80 | 26,874 | +3.80(+2.36%) |
Jul 08, 2010 | 170.80 | 171.10 | 158.00 | 161.00 | 53,694 | -3.60(-2.19%) |
Jul 07, 2010 | 156.40 | 164.80 | 155.00 | 164.60 | 41,303 | +9.20(+5.92%) |
Jul 06, 2010 | 160.00 | 165.30 | 153.20 | 155.40 | 44,302 | -1.70(-1.08%) |
Jul 02, 2010 | 158.30 | 161.50 | 154.00 | 157.10 | 37,921 | +0.50(+0.32%) |
Jul 01, 2010 | 157.60 | 160.10 | 149.40 | 156.60 | 54,345 | -0.30(-0.19%) |
Jun 30, 2010 | 157.10 | 163.60 | 156.10 | 156.90 | 46,917 | +2.90(+1.88%) |
Jun 29, 2010 | 162.20 | 162.50 | 152.50 | 154.00 | 72,892 | -13.00(-7.78%) |
Jun 25, 2010 | 163.70 | 170.00 | 160.00 | 167.00 | 49,699 | +3.00(+1.83%) |
Jun 24, 2010 | 168.00 | 169.00 | 161.60 | 164.00 | 80,347 | -6.50(-3.81%) |
Jun 23, 2010 | 174.60 | 175.90 | 168.10 | 170.50 | 70,113 | -5.50(-3.12%) |
Jun 22, 2010 | 181.70 | 185.20 | 174.10 | 176.00 | 61,974 | -6.20(-3.40%) |
Jun 21, 2010 | 188.50 | 192.80 | 180.10 | 182.20 | 46,654 | -4.00(-2.15%) |
Jun 18, 2010 | 190.00 | 190.00 | 185.80 | 186.20 | 44,937 | -3.80(-2.00%) |
Jun 17, 2010 | 191.80 | 193.00 | 186.50 | 190.00 | 52,866 | -2.00(-1.04%) |
Jun 16, 2010 | 187.00 | 193.90 | 186.10 | 192.00 | 78,208 | -2.20(-1.13%) |
Jun 15, 2010 | 192.00 | 195.10 | 190.60 | 194.20 | 69,451 | +4.35(+2.29%) |
Jun 14, 2010 | 183.80 | 193.70 | 182.80 | 189.85 | 112,307 | +9.40(+5.21%) |
Jun 11, 2010 | 168.60 | 180.60 | 167.50 | 180.45 | 71,487 | +10.65(+6.27%) |
Jun 10, 2010 | 166.90 | 175.00 | 165.40 | 169.80 | 91,346 | +6.10(+3.73%) |
Jun 09, 2010 | 167.80 | 172.00 | 162.50 | 163.70 | 81,759 | -0.60(-0.37%) |
Jun 08, 2010 | 162.50 | 168.20 | 156.00 | 164.30 | 154,788 | +1.30(+0.80%) |
Jun 07, 2010 | 171.10 | 175.20 | 162.50 | 163.00 | 137,966 | -9.30(-5.40%) |
Jun 04, 2010 | 176.40 | 178.90 | 166.10 | 172.30 | 292,382 | -0.90(-0.52%) |
Jun 03, 2010 | 170.70 | 175.60 | 158.30 | 173.20 | 187,829 | +0.80(+0.46%) |
Jun 02, 2010 | 150.40 | 172.90 | 135.00 | 172.40 | 216,749 | +17.00(+10.94%) |
Jun 01, 2010 | 156.00 | 165.70 | 155.40 | 155.40 | 40,173 | -7.70(-4.72%) |
May 28, 2010 | 162.10 | 165.00 | 157.50 | 163.10 | 38,660 | +1.00(+0.62%) |
May 27, 2010 | 158.00 | 163.00 | 154.10 | 162.10 | 46,559 | +11.00(+7.28%) |
May 26, 2010 | 148.50 | 156.80 | 148.20 | 151.10 | 49,403 | +6.05(+4.17%) |
May 25, 2010 | 137.10 | 145.40 | 136.10 | 145.05 | 42,745 | -0.55(-0.38%) |
May 24, 2010 | 152.10 | 153.30 | 145.30 | 145.60 | 23,762 | -5.90(-3.89%) |
May 21, 2010 | 141.40 | 152.90 | 133.90 | 151.50 | 70,649 | +6.20(+4.27%) |
May 20, 2010 | 142.80 | 151.90 | 140.50 | 145.30 | 89,254 | -9.20(-5.95%) |
May 19, 2010 | 165.10 | 167.21 | 150.10 | 154.50 | 80,492 | -13.50(-8.04%) |
May 18, 2010 | 172.40 | 174.80 | 163.40 | 168.00 | 51,593 | -1.50(-0.88%) |
May 17, 2010 | 175.10 | 178.60 | 164.80 | 169.50 | 86,604 | -11.50(-6.35%) |
May 14, 2010 | 191.50 | 191.50 | 175.40 | 181.00 | 72,245 | -13.60(-6.99%) |
May 13, 2010 | 195.10 | 204.40 | 193.00 | 194.60 | 60,010 | +1.60(+0.83%) |
May 12, 2010 | 187.20 | 195.80 | 185.60 | 193.00 | 52,393 | +9.60(+5.23%) |
May 11, 2010 | 187.70 | 187.90 | 173.90 | 183.40 | 51,713 | +4.10(+2.29%) |
May 10, 2010 | 176.40 | 182.00 | 172.10 | 179.30 | 74,932 | +17.70(+10.95%) |
May 07, 2010 | 176.40 | 177.50 | 157.70 | 161.60 | 105,049 | -11.80(-6.81%) |
May 06, 2010 | 182.20 | 189.00 | 164.30 | 173.40 | 59,794 | -11.70(-6.32%) |
May 05, 2010 | 181.40 | 191.70 | 171.00 | 185.10 | 55,723 | +2.00(+1.09%) |
May 04, 2010 | 181.20 | 187.50 | 178.10 | 183.10 | 41,135 | -1.70(-0.92%) |