Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 115.95 | 121.35 | 109.95 | 111.60 | 4,153 | -2.85(-2.49%) |
Jun 29, 2010 | 123.75 | 130.95 | 113.10 | 114.45 | 4,026 | -6.75(-5.57%) |
Jun 28, 2010 | 132.75 | 133.35 | 120.15 | 121.20 | 3,706 | -11.10(-8.39%) |
Jun 25, 2010 | 146.85 | 146.85 | 130.05 | 132.30 | 56,573 | -13.95(-9.54%) |
Jun 24, 2010 | 144.45 | 153.45 | 142.80 | 146.25 | 6,720 | +0.75(+0.52%) |
Jun 23, 2010 | 146.25 | 157.50 | 145.50 | 145.50 | 4,106 | +0.00(+0.00%) |
Jun 22, 2010 | 142.20 | 147.75 | 142.05 | 145.50 | 3,040 | +0.75(+0.52%) |
Jun 21, 2010 | 138.60 | 147.60 | 133.05 | 144.75 | 1,506 | +7.35(+5.35%) |
Jun 18, 2010 | 143.70 | 145.65 | 137.40 | 137.40 | 2,466 | -6.30(-4.38%) |
Jun 17, 2010 | 143.70 | 144.75 | 140.25 | 143.70 | 1,373 | +1.05(+0.74%) |
Jun 16, 2010 | 141.00 | 144.75 | 139.95 | 142.65 | 1,093 | +0.60(+0.42%) |
Jun 15, 2010 | 138.15 | 142.35 | 138.15 | 142.05 | 1,511 | +4.80(+3.50%) |
Jun 14, 2010 | 132.00 | 140.10 | 132.00 | 137.25 | 1,708 | +6.60(+5.05%) |
Jun 11, 2010 | 130.95 | 134.10 | 129.60 | 130.65 | 1,007 | -1.35(-1.02%) |
Jun 10, 2010 | 125.85 | 133.50 | 125.85 | 132.00 | 1,295 | +7.20(+5.77%) |
Jun 09, 2010 | 125.25 | 131.55 | 123.90 | 124.80 | 2,151 | +0.45(+0.36%) |
Jun 08, 2010 | 135.90 | 135.90 | 122.55 | 124.35 | 2,982 | -10.65(-7.89%) |
Jun 07, 2010 | 144.00 | 148.20 | 134.70 | 135.00 | 3,364 | -9.15(-6.35%) |
Jun 04, 2010 | 163.05 | 169.50 | 140.55 | 144.15 | 10,834 | -19.35(-11.83%) |
Jun 03, 2010 | 154.35 | 164.10 | 154.35 | 163.50 | 9,343 | +7.35(+4.71%) |
Jun 02, 2010 | 142.50 | 162.03 | 139.65 | 156.15 | 9,975 | +16.05(+11.46%) |
Jun 01, 2010 | 129.60 | 141.75 | 123.75 | 140.10 | 2,166 | +9.00(+6.86%) |
May 28, 2010 | 121.50 | 131.10 | 120.13 | 131.10 | 3,984 | +9.60(+7.90%) |
May 27, 2010 | 124.35 | 124.50 | 120.15 | 121.50 | 3,652 | -1.65(-1.34%) |
May 26, 2010 | 124.50 | 143.62 | 123.00 | 123.15 | 6,020 | -0.45(-0.36%) |
May 25, 2010 | 123.00 | 126.60 | 120.08 | 123.60 | 2,972 | -0.75(-0.60%) |
May 24, 2010 | 120.15 | 126.00 | 118.65 | 124.35 | 2,601 | +4.35(+3.62%) |
May 21, 2010 | 119.55 | 125.85 | 116.40 | 120.00 | 3,083 | +1.05(+0.88%) |
May 20, 2010 | 126.75 | 127.35 | 116.84 | 118.95 | 4,485 | -11.85(-9.06%) |
May 19, 2010 | 144.30 | 144.90 | 124.95 | 130.80 | 7,915 | -12.90(-8.98%) |
May 18, 2010 | 157.35 | 157.35 | 140.55 | 143.70 | 7,161 | -12.15(-7.80%) |
May 17, 2010 | 157.65 | 161.10 | 153.90 | 155.85 | 10,157 | -1.80(-1.14%) |
May 14, 2010 | 156.30 | 162.45 | 150.15 | 157.65 | 3,988 | +0.00(+0.00%) |
May 13, 2010 | 157.65 | 159.00 | 157.50 | 157.65 | 3,516 | +0.15(+0.10%) |
May 12, 2010 | 157.80 | 159.60 | 157.50 | 157.50 | 1,030 | -0.60(-0.38%) |
May 11, 2010 | 157.50 | 162.45 | 157.50 | 158.10 | 2,099 | -0.30(-0.19%) |
May 10, 2010 | 157.50 | 163.50 | 153.15 | 158.40 | 2,561 | +0.00(+0.00%) |
May 07, 2010 | 157.50 | 159.90 | 137.85 | 158.40 | 18,743 | -0.60(-0.38%) |
May 06, 2010 | 161.25 | 161.47 | 159.00 | 159.00 | 2,808 | -2.40(-1.49%) |
May 05, 2010 | 162.15 | 162.60 | 160.80 | 161.40 | 2,436 | -0.60(-0.37%) |
May 04, 2010 | 164.70 | 164.70 | 162.00 | 162.00 | 11,487 | -2.40(-1.46%) |
May 03, 2010 | 163.50 | 165.90 | 162.75 | 164.40 | 4,689 | +0.90(+0.55%) |
Apr 30, 2010 | 164.85 | 164.85 | 163.50 | 163.50 | 3,713 | -0.75(-0.46%) |
Apr 29, 2010 | 166.65 | 166.65 | 164.25 | 164.25 | 5,318 | -1.65(-0.99%) |
Apr 28, 2010 | 165.75 | 165.90 | 165.00 | 165.90 | 3,912 | +0.68(+0.41%) |
Apr 27, 2010 | 165.00 | 165.30 | 165.00 | 165.22 | 16,424 | -0.53(-0.32%) |
Apr 26, 2010 | 165.00 | 165.75 | 165.00 | 165.75 | 12,733 | +0.60(+0.36%) |
Apr 23, 2010 | 165.00 | 166.56 | 164.55 | 165.15 | 9,356 | +0.15(+0.09%) |