Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 228.91 | 231.73 | 226.80 | 228.91 | 2,200 | -1.65(-0.71%) |
Sep 29, 2010 | 228.15 | 231.23 | 228.01 | 230.56 | 734,537 | +2.36(+1.03%) |
Sep 28, 2010 | 226.31 | 228.75 | 224.74 | 228.20 | 100 | +2.46(+1.09%) |
Sep 27, 2010 | 225.59 | 226.75 | 224.00 | 225.74 | 422,831 | +0.01(+0.00%) |
Sep 24, 2010 | 224.19 | 226.06 | 224.00 | 225.73 | 458,679 | +3.09(+1.39%) |
Sep 23, 2010 | 221.08 | 225.00 | 220.98 | 222.64 | 488,368 | +0.54(+0.24%) |
Sep 22, 2010 | 216.43 | 223.25 | 216.43 | 222.10 | 846,667 | +5.08(+2.34%) |
Sep 21, 2010 | 221.90 | 221.90 | 214.00 | 217.02 | 1,168,447 | -3.12(-1.42%) |
Sep 20, 2010 | 222.00 | 222.87 | 219.51 | 220.14 | 783,999 | -0.74(-0.34%) |
Sep 17, 2010 | 220.88 | 220.92 | 218.28 | 220.88 | 683,126 | +1.58(+0.72%) |
Sep 15, 2010 | 217.99 | 219.31 | 217.38 | 219.30 | 269,695 | +1.03(+0.47%) |
Sep 14, 2010 | 216.86 | 219.41 | 215.71 | 218.27 | 348,913 | +1.52(+0.70%) |
Sep 13, 2010 | 214.99 | 217.28 | 213.52 | 216.75 | 494,398 | -1.15(-0.53%) |
Sep 10, 2010 | 217.40 | 218.97 | 217.27 | 217.90 | 275,197 | +0.64(+0.29%) |
Sep 09, 2010 | 221.18 | 221.57 | 215.88 | 217.26 | 440,145 | -2.98(-1.35%) |
Sep 08, 2010 | 218.54 | 221.54 | 218.21 | 220.24 | 414,419 | +1.69(+0.77%) |
Sep 07, 2010 | 217.94 | 219.50 | 217.65 | 218.55 | 323,460 | +0.10(+0.05%) |
Sep 03, 2010 | 218.00 | 219.23 | 216.51 | 218.45 | 264,760 | +1.51(+0.70%) |
Sep 02, 2010 | 214.25 | 217.15 | 213.64 | 216.94 | 457,535 | +2.85(+1.33%) |
Sep 01, 2010 | 212.00 | 214.93 | 210.25 | 214.09 | 501,765 | +4.02(+1.91%) |
Aug 31, 2010 | 210.05 | 213.21 | 209.54 | 210.07 | 1,100 | -1.30(-0.62%) |
Aug 30, 2010 | 213.45 | 213.60 | 210.90 | 211.37 | 453,981 | -3.28(-1.53%) |
Aug 27, 2010 | 212.21 | 215.15 | 211.66 | 214.65 | 375,821 | +3.19(+1.51%) |
Aug 26, 2010 | 211.48 | 214.11 | 211.08 | 211.46 | 402,139 | +0.96(+0.46%) |
Aug 25, 2010 | 209.02 | 211.41 | 208.01 | 210.50 | 440,913 | +0.62(+0.30%) |
Aug 24, 2010 | 213.13 | 213.40 | 209.30 | 209.88 | 534,127 | -3.73(-1.75%) |
Aug 23, 2010 | 213.36 | 215.21 | 212.88 | 213.61 | 343,141 | +0.54(+0.25%) |
Aug 20, 2010 | 209.52 | 213.60 | 209.52 | 213.07 | 369,668 | +2.07(+0.98%) |
Aug 19, 2010 | 212.44 | 213.04 | 210.11 | 211.00 | 369,522 | -1.40(-0.66%) |
Aug 18, 2010 | 209.80 | 213.79 | 209.59 | 212.40 | 377,710 | +2.33(+1.11%) |
Aug 17, 2010 | 207.85 | 210.99 | 207.72 | 210.07 | 395,487 | +3.07(+1.48%) |
Aug 16, 2010 | 206.87 | 207.16 | 205.95 | 207.00 | 467,154 | -0.86(-0.41%) |
Aug 13, 2010 | 207.86 | 209.30 | 206.22 | 207.86 | 624,082 | +1.36(+0.66%) |
Aug 12, 2010 | 203.05 | 207.29 | 203.05 | 206.50 | 539,150 | +1.94(+0.95%) |
Aug 11, 2010 | 205.28 | 206.32 | 204.01 | 204.56 | 390,627 | -2.27(-1.10%) |
Aug 10, 2010 | 206.82 | 207.75 | 205.89 | 206.83 | 685,928 | -0.44(-0.21%) |
Aug 09, 2010 | 208.10 | 208.79 | 207.00 | 207.27 | 672,109 | -0.12(-0.06%) |
Aug 06, 2010 | 207.39 | 207.60 | 204.25 | 207.39 | 460,677 | +1.54(+0.75%) |
Aug 05, 2010 | 204.71 | 206.43 | 204.00 | 205.85 | 498,821 | +0.09(+0.04%) |
Aug 04, 2010 | 207.00 | 208.04 | 204.91 | 205.76 | 676,992 | -1.07(-0.52%) |
Aug 03, 2010 | 209.47 | 209.47 | 205.39 | 206.83 | 770,203 | -5.02(-2.37%) |
Aug 02, 2010 | 213.51 | 213.65 | 211.10 | 211.85 | 603,932 | +0.28(+0.13%) |
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%) |