Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2010 | 331.02 | 334.30 | 327.34 | 330.64 | 0 | +0.00(+0.00%) |
Jul 30, 2010 | 331.02 | 334.30 | 327.34 | 330.64 | 125,405,800 | -1.49(-0.45%) |
Jul 29, 2010 | 335.19 | 336.73 | 331.95 | 332.13 | 103,932,800 | -2.90(-0.87%) |
Jul 28, 2010 | 338.70 | 339.97 | 333.93 | 335.03 | 108,849,696 | -3.05(-0.90%) |
Jul 27, 2010 | 339.31 | 340.59 | 337.11 | 338.08 | 134,230,096 | +0.26(+0.08%) |
Jul 26, 2010 | 339.73 | 339.87 | 335.62 | 337.82 | 89,384,400 | +0.68(+0.20%) |
Jul 25, 2010 | 335.63 | 338.13 | 333.90 | 337.14 | 0 | +0.00(+0.00%) |
Jul 24, 2010 | 335.63 | 338.13 | 333.90 | 337.14 | 0 | +0.00(+0.00%) |
Jul 23, 2010 | 335.63 | 338.13 | 333.90 | 337.14 | 86,904,800 | +1.94(+0.58%) |
Jul 22, 2010 | 325.10 | 335.25 | 324.55 | 335.20 | 101,607,200 | +8.84(+2.71%) |
Jul 21, 2010 | 323.73 | 328.81 | 323.61 | 326.36 | 82,998,600 | +5.90(+1.84%) |
Jul 20, 2010 | 324.14 | 324.35 | 317.31 | 320.46 | 82,120,800 | -1.54(-0.48%) |
Jul 19, 2010 | 322.33 | 325.76 | 321.12 | 322.00 | 71,898,000 | -1.99(-0.61%) |
Jul 18, 2010 | 330.29 | 332.12 | 322.70 | 323.99 | 0 | +0.00(+0.00%) |
Jul 17, 2010 | 330.29 | 332.12 | 322.70 | 323.99 | 0 | +0.00(+0.00%) |
Jul 16, 2010 | 330.29 | 332.12 | 322.70 | 323.99 | 107,765,800 | -5.77(-1.75%) |
Jul 15, 2010 | 334.16 | 335.31 | 328.09 | 329.76 | 97,641,200 | -5.27(-1.57%) |
Jul 14, 2010 | 336.42 | 336.73 | 332.74 | 335.03 | 76,180,800 | +1.27(+0.38%) |
Jul 13, 2010 | 327.39 | 334.40 | 327.33 | 333.76 | 84,712,000 | +7.20(+2.20%) |
Jul 12, 2010 | 325.70 | 328.36 | 323.90 | 326.56 | 63,699,800 | +2.14(+0.66%) |
Jul 10, 2010 | 324.63 | 325.94 | 322.99 | 324.42 | 0 | +0.00(+0.00%) |
Jul 09, 2010 | 324.63 | 325.94 | 322.99 | 324.42 | 72,469,400 | +1.80(+0.56%) |
Jul 08, 2010 | 320.71 | 323.48 | 318.54 | 322.62 | 107,209,000 | +5.06(+1.59%) |
Jul 07, 2010 | 311.16 | 317.84 | 308.60 | 317.56 | 104,637,600 | +3.13(+1.00%) |
Jul 06, 2010 | 308.33 | 316.83 | 307.89 | 314.43 | 92,714,000 | +8.16(+2.66%) |
Jul 05, 2010 | 309.22 | 309.58 | 306.27 | 306.27 | 53,436,200 | -1.93(-0.63%) |
Jul 03, 2010 | 310.38 | 312.64 | 308.18 | 308.20 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 310.38 | 312.64 | 308.18 | 308.20 | 96,298,000 | +0.33(+0.11%) |
Jul 01, 2010 | 313.05 | 314.81 | 306.42 | 307.87 | 129,509,600 | -8.94(-2.82%) |
Jun 30, 2010 | 319.85 | 320.31 | 315.81 | 316.81 | 115,476,496 | -2.22(-0.70%) |
Jun 29, 2010 | 326.35 | 326.50 | 318.14 | 319.03 | 115,780,304 | -11.43(-3.46%) |
Jun 28, 2010 | 327.33 | 331.04 | 325.39 | 330.46 | 73,886,400 | +4.47(+1.37%) |
Jun 27, 2010 | 329.67 | 330.34 | 325.26 | 325.99 | 0 | +0.00(+0.00%) |
Jun 26, 2010 | 329.67 | 330.34 | 325.26 | 325.99 | 0 | +0.00(+0.00%) |
Jun 25, 2010 | 329.67 | 330.34 | 325.26 | 325.99 | 86,201,800 | -3.23(-0.98%) |
Jun 24, 2010 | 337.39 | 337.42 | 328.49 | 329.22 | 86,777,600 | -5.89(-1.76%) |
Jun 23, 2010 | 336.05 | 339.07 | 333.72 | 335.11 | 84,037,000 | -4.69(-1.38%) |
Jun 22, 2010 | 338.64 | 340.37 | 336.90 | 339.80 | 88,625,400 | -1.24(-0.36%) |
Jun 21, 2010 | 341.55 | 343.32 | 340.11 | 341.04 | 91,305,600 | +4.98(+1.48%) |
Jun 20, 2010 | 335.93 | 336.89 | 334.17 | 336.06 | 0 | +0.00(+0.00%) |
Jun 19, 2010 | 335.93 | 336.89 | 334.17 | 336.06 | 0 | +0.00(+0.00%) |
Jun 18, 2010 | 335.93 | 336.89 | 334.17 | 336.06 | 114,690,000 | +0.80(+0.24%) |
Jun 17, 2010 | 334.66 | 336.91 | 333.25 | 335.26 | 100,285,104 | +0.50(+0.15%) |
Jun 16, 2010 | 336.47 | 336.47 | 332.43 | 334.76 | 112,382,000 | +0.94(+0.28%) |
Jun 15, 2010 | 329.12 | 334.63 | 328.91 | 333.82 | 101,829,600 | +2.37(+0.72%) |
Jun 14, 2010 | 328.86 | 331.50 | 328.57 | 331.45 | 100,438,896 | +5.89(+1.81%) |
Jun 13, 2010 | 326.97 | 327.31 | 321.81 | 325.56 | 0 | +0.00(+0.00%) |
Jun 12, 2010 | 326.97 | 327.31 | 321.81 | 325.56 | 0 | +0.00(+0.00%) |
Jun 11, 2010 | 326.97 | 327.31 | 321.81 | 325.56 | 120,467,200 | +0.14(+0.04%) |
Jun 10, 2010 | 318.71 | 326.71 | 317.98 | 325.42 | 114,396,600 | +4.79(+1.49%) |
Jun 09, 2010 | 317.50 | 320.71 | 313.70 | 320.63 | 110,800,096 | +5.80(+1.84%) |
Jun 08, 2010 | 318.71 | 318.97 | 311.82 | 314.83 | 127,059,296 | -2.71(-0.85%) |
Jun 07, 2010 | 315.70 | 320.58 | 315.34 | 317.54 | 108,029,696 | -3.68(-1.15%) |
Jun 06, 2010 | 328.18 | 331.30 | 320.29 | 321.22 | 0 | +0.00(+0.00%) |
Jun 05, 2010 | 328.18 | 331.30 | 320.29 | 321.22 | 0 | +0.00(+0.00%) |
Jun 04, 2010 | 328.18 | 331.30 | 320.29 | 321.22 | 142,577,200 | -5.81(-1.78%) |
Jun 03, 2010 | 328.48 | 329.82 | 326.59 | 327.03 | 110,031,400 | +4.47(+1.39%) |
Jun 02, 2010 | 318.77 | 322.84 | 316.45 | 322.56 | 95,636,600 | +1.35(+0.42%) |
Jun 01, 2010 | 319.49 | 322.99 | 314.47 | 321.21 | 121,512,896 | +0.51(+0.16%) |
May 31, 2010 | 320.06 | 322.87 | 319.52 | 320.70 | 43,268,400 | +0.06(+0.02%) |
May 30, 2010 | 323.83 | 324.03 | 319.91 | 320.64 | 0 | +0.00(+0.00%) |
May 28, 2010 | 323.83 | 324.03 | 319.91 | 320.64 | 96,900,000 | -0.52(-0.16%) |
May 27, 2010 | 314.63 | 321.20 | 314.38 | 321.16 | 134,945,600 | +9.16(+2.94%) |
May 26, 2010 | 310.45 | 315.44 | 308.04 | 312.00 | 164,578,592 | +6.97(+2.29%) |
May 25, 2010 | 303.95 | 306.39 | 301.48 | 305.03 | 172,128,800 | -8.54(-2.72%) |
May 24, 2010 | 315.80 | 317.62 | 310.34 | 313.57 | 92,782,000 | +0.16(+0.05%) |
May 22, 2010 | 312.84 | 315.48 | 306.29 | 313.41 | 0 | +0.00(+0.00%) |
May 21, 2010 | 312.84 | 315.48 | 306.29 | 313.41 | 217,943,200 | -1.45(-0.46%) |
May 20, 2010 | 323.28 | 324.72 | 308.75 | 314.86 | 205,013,104 | -6.59(-2.05%) |
May 19, 2010 | 326.17 | 327.93 | 320.73 | 321.45 | 164,436,192 | -9.55(-2.89%) |
May 18, 2010 | 331.02 | 333.03 | 327.80 | 331.00 | 115,618,800 | +4.43(+1.36%) |
May 17, 2010 | 324.10 | 330.23 | 323.20 | 326.57 | 130,447,400 | -0.67(-0.20%) |
May 16, 2010 | 336.26 | 336.26 | 326.10 | 327.24 | 0 | +0.00(+0.00%) |
May 15, 2010 | 336.26 | 336.26 | 326.10 | 327.24 | 0 | +0.00(+0.00%) |
May 14, 2010 | 336.26 | 336.26 | 326.10 | 327.24 | 153,943,904 | -10.56(-3.13%) |
May 13, 2010 | 340.05 | 340.05 | 335.54 | 337.80 | 97,972,800 | +0.90(+0.27%) |
May 12, 2010 | 332.78 | 338.76 | 330.79 | 336.90 | 177,803,504 | +3.42(+1.03%) |
May 11, 2010 | 331.46 | 334.01 | 327.79 | 333.48 | 145,978,496 | -1.76(-0.52%) |
May 10, 2010 | 323.91 | 335.24 | 322.36 | 335.24 | 278,265,312 | +24.96(+8.04%) |
May 09, 2010 | 316.78 | 322.42 | 307.71 | 310.28 | 0 | +0.00(+0.00%) |
May 08, 2010 | 316.78 | 322.42 | 307.71 | 310.28 | 0 | -2.07(-0.66%) |
May 07, 2010 | 316.78 | 323.21 | 307.71 | 312.35 | 293,486,304 | -13.84(-4.24%) |
May 06, 2010 | 327.15 | 333.45 | 325.18 | 326.19 | 195,235,808 | -4.59(-1.39%) |
May 05, 2010 | 335.46 | 336.76 | 328.73 | 330.78 | 168,153,104 | -5.08(-1.51%) |
May 04, 2010 | 347.86 | 348.86 | 334.88 | 335.86 | 170,587,904 | -11.08(-3.19%) |
May 03, 2010 | 345.41 | 348.17 | 342.45 | 346.94 | 72,889,600 | +1.03(+0.30%) |