Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 162.90 | 164.40 | 158.80 | 159.60 | 29,341 | -3.10(-1.91%) |
Aug 30, 2010 | 168.60 | 170.00 | 162.50 | 162.70 | 30,281 | -5.90(-3.50%) |
Aug 27, 2010 | 165.80 | 171.20 | 163.10 | 168.60 | 50,607 | +4.40(+2.68%) |
Aug 26, 2010 | 170.00 | 172.40 | 163.70 | 164.20 | 64,590 | -3.50(-2.09%) |
Aug 25, 2010 | 158.80 | 169.30 | 155.10 | 167.70 | 101,263 | +6.40(+3.97%) |
Aug 24, 2010 | 162.70 | 164.70 | 159.00 | 161.30 | 53,988 | -3.80(-2.30%) |
Aug 23, 2010 | 172.00 | 173.70 | 165.00 | 165.10 | 53,404 | -6.80(-3.96%) |
Aug 20, 2010 | 174.60 | 175.20 | 168.60 | 171.90 | 36,823 | -3.70(-2.11%) |
Aug 19, 2010 | 181.50 | 181.70 | 174.30 | 175.60 | 43,776 | -6.40(-3.52%) |
Aug 18, 2010 | 186.60 | 186.60 | 181.20 | 182.00 | 30,016 | -4.60(-2.47%) |
Aug 17, 2010 | 178.00 | 188.60 | 177.30 | 186.60 | 42,194 | +11.30(+6.45%) |
Aug 16, 2010 | 174.60 | 179.10 | 172.90 | 175.30 | 31,326 | -0.90(-0.51%) |
Aug 13, 2010 | 180.50 | 183.00 | 174.30 | 176.20 | 63,631 | -3.90(-2.17%) |
Aug 12, 2010 | 174.80 | 183.50 | 172.70 | 180.10 | 50,543 | +2.30(+1.29%) |
Aug 11, 2010 | 180.90 | 184.70 | 175.00 | 177.80 | 97,894 | -10.00(-5.32%) |
Aug 10, 2010 | 185.10 | 189.60 | 183.50 | 187.80 | 48,099 | +0.50(+0.27%) |
Aug 09, 2010 | 181.30 | 190.00 | 181.00 | 187.30 | 53,620 | +6.70(+3.71%) |
Aug 06, 2010 | 178.10 | 181.50 | 175.60 | 180.60 | 61,770 | -1.20(-0.66%) |
Aug 05, 2010 | 178.40 | 182.30 | 176.40 | 181.80 | 94,214 | +0.10(+0.06%) |
Aug 04, 2010 | 183.30 | 184.00 | 176.40 | 181.70 | 104,490 | -3.50(-1.89%) |
Aug 03, 2010 | 188.40 | 190.90 | 183.50 | 185.20 | 87,756 | -6.70(-3.49%) |
Aug 02, 2010 | 201.30 | 204.00 | 190.20 | 191.90 | 98,759 | -7.00(-3.52%) |
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%) |