Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 182.11 | 185.25 | 180.53 | 180.53 | 14,384 | +0.04(+0.02%) |
Jun 29, 2010 | 183.79 | 183.93 | 180.33 | 180.50 | 15,272 | -4.57(-2.47%) |
Jun 25, 2010 | 184.81 | 187.21 | 184.70 | 185.07 | 89,369 | +0.55(+0.30%) |
Jun 24, 2010 | 186.81 | 187.73 | 183.90 | 184.51 | 12,446 | -2.96(-1.58%) |
Jun 23, 2010 | 190.96 | 190.97 | 187.12 | 187.47 | 38,958 | -2.99(-1.57%) |
Jun 22, 2010 | 197.12 | 197.12 | 190.02 | 190.47 | 23,705 | -7.32(-3.70%) |
Jun 21, 2010 | 199.29 | 200.87 | 195.72 | 197.79 | 20,121 | -0.90(-0.45%) |
Jun 18, 2010 | 191.96 | 198.94 | 191.58 | 198.69 | 29,490 | +7.41(+3.87%) |
Jun 17, 2010 | 192.94 | 193.36 | 190.85 | 191.28 | 6,849 | -1.80(-0.93%) |
Jun 16, 2010 | 188.40 | 193.51 | 187.46 | 193.08 | 12,868 | +2.12(+1.11%) |
Jun 15, 2010 | 186.13 | 191.20 | 184.25 | 190.97 | 21,270 | +7.28(+3.96%) |
Jun 14, 2010 | 188.71 | 188.71 | 182.77 | 183.68 | 24,917 | -3.06(-1.64%) |
Jun 11, 2010 | 185.86 | 187.43 | 184.79 | 186.74 | 8,173 | -1.60(-0.85%) |
Jun 10, 2010 | 183.81 | 189.83 | 183.81 | 188.34 | 16,879 | +5.39(+2.95%) |
Jun 09, 2010 | 184.89 | 186.04 | 181.74 | 182.95 | 17,888 | -1.51(-0.82%) |
Jun 08, 2010 | 186.40 | 186.82 | 181.67 | 184.46 | 25,886 | -0.45(-0.24%) |
Jun 07, 2010 | 189.29 | 190.82 | 184.28 | 184.91 | 14,573 | -1.94(-1.04%) |
Jun 04, 2010 | 186.32 | 189.64 | 186.32 | 186.85 | 29,571 | -3.68(-1.93%) |
Jun 03, 2010 | 190.34 | 193.21 | 190.20 | 190.53 | 12,380 | -0.68(-0.35%) |
Jun 02, 2010 | 187.46 | 192.16 | 186.27 | 191.21 | 40,310 | +3.19(+1.70%) |
Jun 01, 2010 | 188.87 | 193.77 | 185.74 | 188.02 | 38,203 | +0.56(+0.30%) |
May 28, 2010 | 190.24 | 188.99 | 186.08 | 187.46 | 17,871 | -2.78(-1.46%) |
May 27, 2010 | 183.96 | 190.24 | 181.84 | 190.24 | 27,213 | +7.60(+4.16%) |
May 26, 2010 | 180.75 | 189.34 | 179.72 | 182.63 | 97,268 | +3.01(+1.68%) |
May 25, 2010 | 176.22 | 180.40 | 174.71 | 179.62 | 22,454 | +1.47(+0.83%) |
May 24, 2010 | 180.48 | 182.60 | 178.01 | 178.15 | 12,012 | -3.72(-2.05%) |
May 21, 2010 | 178.28 | 184.03 | 178.28 | 181.87 | 15,557 | +1.54(+0.85%) |
May 20, 2010 | 183.18 | 187.44 | 180.34 | 180.34 | 19,060 | -6.47(-3.46%) |
May 19, 2010 | 189.45 | 190.68 | 186.20 | 186.80 | 13,353 | -1.96(-1.04%) |
May 18, 2010 | 192.71 | 194.09 | 188.74 | 188.76 | 20,849 | -1.66(-0.87%) |
May 17, 2010 | 190.93 | 192.49 | 188.79 | 190.42 | 23,237 | +0.37(+0.19%) |
May 14, 2010 | 191.73 | 193.32 | 189.66 | 190.06 | 31,806 | -2.21(-1.15%) |
May 13, 2010 | 194.38 | 194.38 | 191.58 | 192.27 | 12,404 | -0.81(-0.42%) |
May 12, 2010 | 193.83 | 194.48 | 191.68 | 193.08 | 23,296 | +0.66(+0.34%) |
May 11, 2010 | 193.61 | 195.51 | 189.53 | 192.43 | 17,234 | +0.28(+0.15%) |
May 10, 2010 | 191.20 | 192.60 | 188.80 | 192.15 | 16,333 | +7.08(+3.82%) |
May 07, 2010 | 185.59 | 190.07 | 184.65 | 185.07 | 22,608 | +1.03(+0.56%) |
May 06, 2010 | 190.27 | 192.35 | 184.04 | 184.04 | 30,716 | -7.24(-3.78%) |
May 05, 2010 | 193.04 | 193.07 | 186.98 | 191.28 | 23,184 | -1.61(-0.84%) |
May 04, 2010 | 193.08 | 194.30 | 191.21 | 192.89 | 20,506 | -1.96(-1.01%) |
May 03, 2010 | 193.34 | 195.35 | 193.06 | 194.85 | 7,167 | +1.76(+0.91%) |
Apr 30, 2010 | 194.97 | 196.37 | 192.90 | 193.08 | 16,334 | -2.81(-1.44%) |
Apr 29, 2010 | 194.96 | 196.35 | 193.98 | 195.90 | 7,764 | +1.70(+0.87%) |
Apr 28, 2010 | 193.65 | 194.95 | 191.21 | 194.20 | 17,338 | +2.96(+1.55%) |
Apr 27, 2010 | 194.68 | 196.50 | 189.78 | 191.24 | 14,472 | -3.54(-1.82%) |
Apr 26, 2010 | 195.88 | 196.93 | 193.65 | 194.78 | 19,364 | +0.77(+0.40%) |
Apr 23, 2010 | 193.08 | 195.70 | 193.04 | 194.01 | 9,535 | -0.85(-0.44%) |
Apr 22, 2010 | 189.94 | 195.33 | 189.94 | 194.87 | 11,033 | +3.01(+1.57%) |
Apr 21, 2010 | 191.79 | 193.47 | 190.57 | 191.86 | 11,777 | -1.70(-0.88%) |
Apr 20, 2010 | 189.34 | 193.97 | 188.96 | 193.55 | 8,952 | +5.10(+2.71%) |
Apr 19, 2010 | 185.76 | 189.92 | 185.54 | 188.45 | 11,862 | +2.24(+1.20%) |
Apr 16, 2010 | 192.52 | 193.08 | 186.21 | 186.21 | 18,728 | -6.42(-3.33%) |
Apr 15, 2010 | 191.69 | 193.94 | 190.37 | 192.63 | 6,613 | -1.90(-0.98%) |
Apr 14, 2010 | 191.92 | 194.96 | 189.81 | 194.54 | 11,888 | +2.66(+1.39%) |
Apr 13, 2010 | 191.02 | 192.14 | 189.57 | 191.88 | 12,594 | -0.86(-0.45%) |
Apr 12, 2010 | 193.18 | 193.18 | 189.81 | 192.74 | 8,005 | +0.15(+0.08%) |
Apr 09, 2010 | 190.78 | 193.27 | 189.57 | 192.59 | 3,523 | +0.89(+0.46%) |
Apr 08, 2010 | 194.75 | 194.75 | 190.44 | 191.70 | 8,391 | -1.68(-0.87%) |
Apr 07, 2010 | 189.47 | 194.51 | 189.47 | 193.38 | 12,299 | +1.46(+0.76%) |
Apr 06, 2010 | 187.93 | 193.17 | 185.77 | 191.91 | 37,295 | +3.13(+1.66%) |
Apr 05, 2010 | 190.66 | 190.66 | 183.06 | 188.78 | 15,969 | +0.49(+0.26%) |