Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 271.68 | 274.88 | 261.12 | 265.28 | 849 | -5.76(-2.13%) |
Aug 30, 2010 | 276.48 | 279.36 | 264.64 | 271.04 | 583 | -3.84(-1.40%) |
Aug 27, 2010 | 277.12 | 278.08 | 267.52 | 274.88 | 743 | -5.12(-1.83%) |
Aug 26, 2010 | 272.00 | 285.44 | 272.00 | 280.00 | 335 | +7.36(+2.70%) |
Aug 25, 2010 | 266.24 | 283.52 | 264.64 | 272.64 | 563 | -13.12(-4.59%) |
Aug 24, 2010 | 287.04 | 288.00 | 280.64 | 285.76 | 450 | -2.24(-0.78%) |
Aug 23, 2010 | 261.49 | 290.08 | 261.49 | 288.00 | 1,368 | +7.36(+2.62%) |
Aug 20, 2010 | 266.56 | 281.60 | 266.56 | 280.64 | 929 | +15.36(+5.79%) |
Aug 19, 2010 | 263.68 | 268.80 | 262.08 | 265.28 | 238 | +2.56(+0.97%) |
Aug 18, 2010 | 259.84 | 262.72 | 257.92 | 262.72 | 222 | +1.60(+0.61%) |
Aug 17, 2010 | 259.84 | 271.04 | 253.76 | 261.12 | 934 | +3.20(+1.24%) |
Aug 16, 2010 | 259.52 | 263.36 | 251.52 | 257.92 | 541 | -1.60(-0.62%) |
Aug 13, 2010 | 257.28 | 260.16 | 257.28 | 259.52 | 1,032 | +0.96(+0.37%) |
Aug 12, 2010 | 256.32 | 260.16 | 256.32 | 258.56 | 859 | -1.92(-0.74%) |
Aug 11, 2010 | 256.32 | 260.48 | 256.00 | 260.48 | 301 | +0.32(+0.12%) |
Aug 10, 2010 | 262.40 | 262.40 | 259.20 | 260.16 | 943 | +0.64(+0.25%) |
Aug 09, 2010 | 260.16 | 260.80 | 257.60 | 259.52 | 833 | +0.96(+0.37%) |
Aug 06, 2010 | 258.24 | 262.08 | 257.92 | 258.56 | 358 | +1.60(+0.62%) |
Aug 05, 2010 | 261.12 | 261.76 | 255.52 | 256.96 | 251 | +0.32(+0.12%) |
Aug 04, 2010 | 256.64 | 259.84 | 256.00 | 256.64 | 482 | -0.64(-0.25%) |
Aug 03, 2010 | 256.00 | 259.20 | 256.00 | 257.28 | 539 | -0.32(-0.12%) |
Aug 02, 2010 | 257.60 | 260.16 | 256.00 | 257.60 | 568 | +1.92(+0.75%) |
Jul 30, 2010 | 255.36 | 259.20 | 255.36 | 255.68 | 683 | -1.92(-0.75%) |
Jul 29, 2010 | 258.56 | 260.80 | 253.12 | 257.60 | 736 | -3.52(-1.35%) |
Jul 28, 2010 | 258.24 | 264.64 | 257.28 | 261.12 | 673 | +3.20(+1.24%) |
Jul 27, 2010 | 263.52 | 264.00 | 256.32 | 257.92 | 926 | -1.60(-0.62%) |
Jul 26, 2010 | 259.20 | 269.44 | 256.64 | 259.52 | 802 | +5.12(+2.01%) |
Jul 23, 2010 | 250.56 | 260.80 | 240.00 | 254.40 | 533 | +0.64(+0.25%) |
Jul 22, 2010 | 254.72 | 261.12 | 248.64 | 253.76 | 499 | +2.66(+1.06%) |
Jul 21, 2010 | 249.92 | 254.08 | 248.64 | 251.10 | 119 | -3.30(-1.30%) |
Jul 20, 2010 | 251.84 | 254.40 | 251.20 | 254.40 | 138 | +3.52(+1.40%) |
Jul 19, 2010 | 251.52 | 252.48 | 244.80 | 250.88 | 186 | -2.24(-0.88%) |
Jul 16, 2010 | 259.20 | 259.20 | 250.37 | 253.12 | 493 | -9.92(-3.77%) |
Jul 15, 2010 | 265.66 | 265.66 | 261.12 | 263.04 | 725 | -0.32(-0.12%) |
Jul 14, 2010 | 274.56 | 274.56 | 262.40 | 263.36 | 926 | -8.32(-3.06%) |
Jul 13, 2010 | 265.60 | 272.00 | 257.60 | 271.68 | 359 | +7.68(+2.91%) |
Jul 12, 2010 | 261.12 | 274.88 | 255.36 | 264.00 | 2,271 | +4.48(+1.73%) |
Jul 09, 2010 | 249.60 | 259.52 | 247.36 | 259.52 | 1,420 | +12.48(+5.05%) |
Jul 08, 2010 | 246.08 | 248.96 | 243.52 | 247.04 | 551 | +0.86(+0.35%) |
Jul 07, 2010 | 249.40 | 249.40 | 241.92 | 246.18 | 917 | -1.82(-0.74%) |
Jul 06, 2010 | 257.92 | 261.76 | 248.00 | 248.00 | 773 | -8.32(-3.25%) |
Jul 02, 2010 | 256.64 | 256.96 | 254.40 | 256.32 | 409 | -0.64(-0.25%) |
Jul 01, 2010 | 263.04 | 263.04 | 248.64 | 256.96 | 984 | -10.24(-3.83%) |
Jun 30, 2010 | 276.80 | 277.12 | 261.44 | 267.20 | 1,745 | -8.32(-3.02%) |
Jun 29, 2010 | 287.36 | 288.96 | 275.52 | 275.52 | 688 | -16.00(-5.49%) |
Jun 25, 2010 | 288.00 | 293.44 | 288.00 | 291.52 | 310 | +2.56(+0.89%) |
Jun 24, 2010 | 289.28 | 294.24 | 287.04 | 288.96 | 619 | -7.04(-2.38%) |
Jun 23, 2010 | 290.88 | 296.00 | 290.24 | 296.00 | 353 | +2.56(+0.87%) |
Jun 22, 2010 | 289.60 | 295.68 | 289.28 | 293.44 | 940 | +2.24(+0.77%) |
Jun 21, 2010 | 301.12 | 301.12 | 288.96 | 291.20 | 689 | -2.56(-0.87%) |
Jun 18, 2010 | 301.12 | 308.48 | 293.76 | 293.76 | 1,061 | -7.81(-2.59%) |
Jun 17, 2010 | 293.44 | 306.24 | 288.32 | 301.57 | 1,136 | +13.09(+4.54%) |
Jun 16, 2010 | 282.56 | 293.44 | 282.24 | 288.48 | 1,629 | +6.88(+2.44%) |
Jun 15, 2010 | 287.36 | 291.20 | 277.44 | 281.60 | 1,798 | +0.64(+0.23%) |
Jun 14, 2010 | 275.20 | 288.00 | 272.64 | 280.96 | 1,554 | +9.28(+3.42%) |
Jun 11, 2010 | 266.56 | 271.68 | 266.02 | 271.68 | 556 | +4.80(+1.80%) |
Jun 10, 2010 | 264.32 | 271.68 | 256.00 | 266.88 | 175 | +4.48(+1.71%) |
Jun 09, 2010 | 267.20 | 268.48 | 257.66 | 262.40 | 162 | -2.88(-1.09%) |
Jun 08, 2010 | 264.32 | 269.12 | 253.76 | 265.28 | 1,281 | +2.88(+1.10%) |
Jun 07, 2010 | 268.80 | 268.80 | 259.20 | 262.40 | 654 | -7.36(-2.73%) |
Jun 04, 2010 | 271.04 | 279.68 | 267.20 | 269.76 | 707 | -2.24(-0.82%) |
Jun 03, 2010 | 267.52 | 277.44 | 266.56 | 272.00 | 544 | +4.16(+1.55%) |
Jun 02, 2010 | 268.48 | 270.72 | 261.76 | 267.84 | 408 | -1.28(-0.48%) |