Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 310.13 | 313.66 | 304.13 | 310.13 | 11,469 | -2.82(-0.90%) |
Jul 29, 2010 | 313.66 | 319.30 | 308.01 | 312.95 | 13,975 | +1.76(+0.57%) |
Jul 28, 2010 | 312.60 | 316.83 | 306.43 | 311.19 | 11,329 | -3.53(-1.12%) |
Jul 27, 2010 | 318.25 | 322.13 | 310.48 | 314.72 | 8,657 | -2.82(-0.89%) |
Jul 26, 2010 | 306.25 | 317.89 | 302.37 | 317.54 | 17,496 | +11.29(+3.69%) |
Jul 23, 2010 | 295.66 | 306.60 | 291.43 | 306.25 | 13,612 | +9.53(+3.21%) |
Jul 22, 2010 | 285.08 | 298.84 | 280.49 | 296.72 | 17,097 | +18.70(+6.73%) |
Jul 21, 2010 | 282.26 | 286.14 | 275.55 | 278.02 | 32,644 | -2.47(-0.88%) |
Jul 20, 2010 | 272.73 | 281.20 | 269.91 | 280.49 | 17,695 | +2.82(+1.02%) |
Jul 19, 2010 | 278.02 | 280.49 | 269.20 | 277.67 | 17,200 | +0.00(+0.00%) |
Jul 16, 2010 | 277.67 | 281.20 | 270.97 | 277.67 | 27,662 | -6.00(-2.11%) |
Jul 15, 2010 | 280.14 | 284.37 | 269.20 | 283.67 | 20,323 | +4.59(+1.64%) |
Jul 14, 2010 | 281.20 | 284.73 | 276.26 | 279.08 | 85 | -2.82(-1.00%) |
Jul 13, 2010 | 281.90 | 282.61 | 266.03 | 281.90 | 99 | +13.05(+4.86%) |
Jul 12, 2010 | 258.97 | 272.02 | 254.74 | 268.85 | 17,013 | +7.76(+2.97%) |
Jul 09, 2010 | 261.09 | 261.26 | 249.80 | 261.09 | 7,408 | +8.12(+3.21%) |
Jul 08, 2010 | 252.97 | 255.27 | 247.33 | 252.97 | 205 | +6.35(+2.58%) |
Jul 07, 2010 | 246.62 | 246.62 | 229.33 | 246.62 | 18,994 | +17.64(+7.70%) |
Jul 06, 2010 | 228.98 | 248.74 | 227.92 | 228.98 | 50 | -11.29(-4.70%) |
Jul 02, 2010 | 240.27 | 256.85 | 239.92 | 240.27 | 15,347 | -15.52(-6.07%) |
Jul 01, 2010 | 256.85 | 261.44 | 243.80 | 255.79 | 133 | -2.82(-1.09%) |
Jun 30, 2010 | 258.62 | 269.20 | 257.21 | 258.62 | 134 | -6.35(-2.40%) |
Jun 29, 2010 | 266.73 | 268.50 | 261.44 | 264.97 | 39 | -9.53(-3.47%) |
Jun 25, 2010 | 274.50 | 279.43 | 268.14 | 274.50 | 35,368 | +2.12(+0.78%) |
Jun 24, 2010 | 272.38 | 279.43 | 270.61 | 272.38 | 6 | -6.00(-2.15%) |
Jun 23, 2010 | 282.61 | 287.55 | 277.32 | 278.38 | 14,978 | -4.94(-1.74%) |
Jun 22, 2010 | 283.31 | 299.55 | 282.26 | 283.31 | 33 | -8.82(-3.02%) |
Jun 21, 2010 | 290.02 | 300.25 | 285.43 | 292.14 | 23,900 | +7.06(+2.48%) |
Jun 18, 2010 | 285.08 | 301.49 | 284.37 | 285.08 | 25,505 | -9.17(-3.12%) |
Jun 17, 2010 | 294.25 | 297.07 | 286.14 | 294.25 | 22,631 | +1.06(+0.36%) |
Jun 16, 2010 | 274.14 | 294.61 | 273.08 | 293.19 | 21,805 | +15.88(+5.73%) |
Jun 15, 2010 | 277.32 | 281.90 | 271.67 | 277.32 | 57 | +3.53(+1.29%) |
Jun 14, 2010 | 276.26 | 284.37 | 268.14 | 273.79 | 17,676 | +1.41(+0.52%) |
Jun 11, 2010 | 261.44 | 273.08 | 254.74 | 272.38 | 12,215 | +7.06(+2.66%) |
Jun 10, 2010 | 265.32 | 265.32 | 252.27 | 265.32 | 76 | +15.53(+6.22%) |
Jun 09, 2010 | 244.15 | 261.44 | 238.86 | 249.80 | 17,301 | +7.41(+3.06%) |
Jun 08, 2010 | 255.79 | 255.79 | 239.21 | 242.39 | 23,214 | -13.06(-5.11%) |
Jun 07, 2010 | 264.62 | 269.91 | 254.74 | 255.44 | 18,503 | -7.06(-2.69%) |
Jun 04, 2010 | 262.50 | 282.26 | 261.09 | 262.50 | 29,945 | -21.52(-7.58%) |
Jun 03, 2010 | 284.02 | 287.20 | 265.67 | 284.02 | 26,877 | +16.94(+6.34%) |
Jun 02, 2010 | 267.09 | 272.38 | 262.85 | 267.09 | 13,913 | -2.82(-1.05%) |
Jun 01, 2010 | 269.91 | 281.20 | 268.87 | 269.91 | 46 | -10.58(-3.77%) |
May 28, 2010 | 280.49 | 288.78 | 275.20 | 280.49 | 34,053 | +3.88(+1.40%) |
May 27, 2010 | 258.97 | 278.38 | 258.97 | 276.61 | 42,312 | +25.76(+10.27%) |
May 26, 2010 | 250.86 | 261.44 | 239.92 | 250.86 | 47 | +14.82(+6.28%) |
May 25, 2010 | 244.50 | 248.74 | 230.04 | 236.04 | 45,133 | -17.64(-6.95%) |
May 24, 2010 | 261.79 | 264.62 | 251.91 | 253.68 | 19,842 | -7.76(-2.97%) |
May 21, 2010 | 253.68 | 276.26 | 246.97 | 261.44 | 40,597 | +1.06(+0.41%) |
May 20, 2010 | 255.80 | 270.97 | 255.79 | 260.38 | 27,154 | -16.23(-5.87%) |
May 19, 2010 | 285.43 | 294.25 | 269.20 | 276.61 | 18,810 | -11.29(-3.92%) |
May 18, 2010 | 297.78 | 305.54 | 284.73 | 287.90 | 20,125 | -6.35(-2.16%) |
May 17, 2010 | 295.31 | 300.60 | 280.85 | 294.25 | 19,739 | +2.12(+0.72%) |
May 14, 2010 | 292.14 | 305.54 | 282.61 | 292.14 | 23,272 | -14.47(-4.72%) |
May 13, 2010 | 298.84 | 307.31 | 298.49 | 306.60 | 13,542 | +6.00(+2.00%) |
May 12, 2010 | 296.72 | 303.78 | 296.02 | 300.60 | 14,801 | +4.59(+1.55%) |
May 11, 2010 | 296.02 | 301.66 | 294.25 | 296.02 | 14 | -3.18(-1.06%) |
May 10, 2010 | 296.72 | 299.90 | 295.31 | 299.19 | 28,736 | +35.99(+13.67%) |
May 07, 2010 | 268.85 | 282.26 | 255.79 | 263.20 | 44,572 | +16.58(+6.72%) |
May 06, 2010 | 293.90 | 298.13 | 211.69 | 246.62 | 44,605 | -56.80(-18.72%) |
May 05, 2010 | 309.42 | 317.49 | 302.72 | 303.43 | 28,651 | -21.17(-6.52%) |
May 04, 2010 | 333.77 | 336.24 | 322.48 | 324.60 | 16,246 | -15.17(-4.47%) |