Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 158.40 | 158.55 | 153.75 | 158.40 | 35,847 | +1.35(+0.86%) |
Jul 29, 2010 | 155.25 | 157.65 | 153.75 | 157.05 | 52,945 | +3.30(+2.15%) |
Jul 28, 2010 | 153.75 | 156.00 | 153.60 | 153.75 | 175 | -1.05(-0.68%) |
Jul 27, 2010 | 157.50 | 158.85 | 154.50 | 154.80 | 35,784 | -2.70(-1.71%) |
Jul 26, 2010 | 149.55 | 157.50 | 149.55 | 157.50 | 58,419 | +7.80(+5.21%) |
Jul 23, 2010 | 149.10 | 150.15 | 147.60 | 149.70 | 67,948 | +0.00(+0.00%) |
Jul 22, 2010 | 147.90 | 150.45 | 146.85 | 149.70 | 63,505 | +3.75(+2.57%) |
Jul 21, 2010 | 152.85 | 152.85 | 145.35 | 145.95 | 100,640 | -5.70(-3.76%) |
Jul 20, 2010 | 146.55 | 151.65 | 144.45 | 151.65 | 97,576 | +3.45(+2.33%) |
Jul 19, 2010 | 150.30 | 151.35 | 147.00 | 148.20 | 60,337 | -2.25(-1.50%) |
Jul 16, 2010 | 150.45 | 151.05 | 148.35 | 150.45 | 84,806 | -1.35(-0.89%) |
Jul 15, 2010 | 151.95 | 152.40 | 148.65 | 151.80 | 65,943 | +0.15(+0.10%) |
Jul 14, 2010 | 157.20 | 157.95 | 150.45 | 151.65 | 63,985 | -6.30(-3.99%) |
Jul 13, 2010 | 157.95 | 157.95 | 151.95 | 157.95 | 428 | +7.57(+5.04%) |
Jul 12, 2010 | 152.70 | 154.35 | 150.00 | 150.38 | 38,190 | -2.32(-1.52%) |
Jul 09, 2010 | 152.70 | 153.90 | 148.80 | 152.70 | 62,310 | +3.45(+2.31%) |
Jul 08, 2010 | 149.25 | 151.80 | 147.30 | 149.25 | 130 | -0.30(-0.20%) |
Jul 07, 2010 | 147.00 | 150.30 | 146.40 | 149.55 | 46,121 | +2.55(+1.73%) |
Jul 06, 2010 | 147.00 | 154.50 | 146.25 | 147.00 | 219 | -3.60(-2.39%) |
Jul 02, 2010 | 150.60 | 154.20 | 150.00 | 150.60 | 48,929 | -2.40(-1.57%) |
Jul 01, 2010 | 152.55 | 153.90 | 149.55 | 153.00 | 47,919 | +0.15(+0.10%) |
Jun 30, 2010 | 152.85 | 156.60 | 150.90 | 152.85 | 356 | +0.45(+0.30%) |
Jun 29, 2010 | 156.75 | 156.75 | 151.05 | 152.40 | 60,879 | -6.30(-3.97%) |
Jun 25, 2010 | 158.70 | 159.60 | 151.05 | 158.70 | 220,338 | +7.05(+4.65%) |
Jun 24, 2010 | 151.65 | 155.85 | 151.35 | 151.65 | 19 | -4.50(-2.88%) |
Jun 23, 2010 | 155.85 | 157.50 | 154.35 | 156.15 | 45,014 | -0.30(-0.19%) |
Jun 22, 2010 | 156.45 | 159.90 | 155.85 | 156.45 | 97 | -1.20(-0.76%) |
Jun 21, 2010 | 162.75 | 162.75 | 156.75 | 157.65 | 49,742 | -2.85(-1.78%) |
Jun 18, 2010 | 160.50 | 162.75 | 159.30 | 160.50 | 67,151 | -2.25(-1.38%) |
Jun 17, 2010 | 162.75 | 164.85 | 161.55 | 162.75 | 18 | -0.60(-0.37%) |
Jun 16, 2010 | 166.95 | 166.95 | 163.05 | 163.35 | 64,101 | -4.20(-2.51%) |
Jun 15, 2010 | 167.55 | 167.70 | 161.25 | 167.55 | 169 | +2.85(+1.73%) |
Jun 14, 2010 | 161.70 | 165.75 | 159.90 | 164.70 | 92,379 | +8.70(+5.58%) |
Jun 11, 2010 | 155.25 | 157.65 | 154.20 | 156.00 | 32,356 | -0.45(-0.29%) |
Jun 10, 2010 | 156.45 | 156.47 | 151.65 | 156.45 | 157 | +5.10(+3.37%) |
Jun 09, 2010 | 154.35 | 158.70 | 150.60 | 151.35 | 90,525 | -1.50(-0.98%) |
Jun 08, 2010 | 155.70 | 156.45 | 150.30 | 152.85 | 61,008 | -2.85(-1.83%) |
Jun 07, 2010 | 161.70 | 165.30 | 155.25 | 155.70 | 76,447 | -6.00(-3.71%) |
Jun 04, 2010 | 161.70 | 168.30 | 160.95 | 161.70 | 79,964 | -9.15(-5.36%) |
Jun 03, 2010 | 170.85 | 177.90 | 170.85 | 170.85 | 57,914 | -5.25(-2.98%) |
Jun 02, 2010 | 176.10 | 176.55 | 170.40 | 176.10 | 89,164 | +2.25(+1.29%) |
Jun 01, 2010 | 173.85 | 182.70 | 173.85 | 173.85 | 137 | -8.55(-4.69%) |
May 28, 2010 | 182.40 | 191.55 | 171.45 | 182.40 | 160,336 | +6.30(+3.58%) |
May 27, 2010 | 171.60 | 176.40 | 168.90 | 176.10 | 30,678 | +7.50(+4.45%) |
May 26, 2010 | 168.60 | 174.15 | 167.10 | 168.60 | 137 | -0.90(-0.53%) |
May 25, 2010 | 167.40 | 170.03 | 165.90 | 169.50 | 44,287 | -0.75(-0.44%) |
May 24, 2010 | 174.15 | 175.65 | 170.10 | 170.25 | 13,905 | -4.35(-2.49%) |
May 21, 2010 | 171.00 | 178.35 | 170.25 | 174.60 | 64,928 | +1.95(+1.13%) |
May 20, 2010 | 175.64 | 176.55 | 172.65 | 172.65 | 59,736 | -8.85(-4.88%) |
May 19, 2010 | 177.00 | 182.62 | 176.25 | 181.50 | 28,125 | +4.05(+2.28%) |
May 18, 2010 | 182.10 | 183.30 | 176.55 | 177.45 | 21,365 | -3.15(-1.74%) |
May 17, 2010 | 177.30 | 181.50 | 176.10 | 180.60 | 27,991 | +2.70(+1.52%) |
May 14, 2010 | 177.90 | 181.20 | 175.12 | 177.90 | 21,635 | -4.80(-2.63%) |
May 13, 2010 | 179.10 | 183.60 | 178.65 | 182.70 | 35,095 | +2.85(+1.58%) |
May 12, 2010 | 176.10 | 180.00 | 175.35 | 179.85 | 36,092 | +4.50(+2.57%) |
May 11, 2010 | 176.10 | 177.45 | 174.90 | 175.35 | 25,047 | +0.75(+0.43%) |
May 10, 2010 | 171.00 | 174.75 | 170.70 | 174.60 | 33,417 | +6.45(+3.84%) |
May 07, 2010 | 172.20 | 174.00 | 163.50 | 168.15 | 38,265 | -4.35(-2.52%) |
May 06, 2010 | 184.80 | 185.70 | 167.10 | 172.50 | 51,086 | -12.90(-6.96%) |
May 05, 2010 | 184.80 | 187.05 | 183.30 | 185.40 | 55,092 | +0.75(+0.41%) |
May 04, 2010 | 171.60 | 186.60 | 169.80 | 184.65 | 86,917 | +10.95(+6.30%) |