Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 214.90 | 220.05 | 214.04 | 214.47 | 11,599 | +0.08(+0.04%) |
Jun 29, 2010 | 218.16 | 218.16 | 213.44 | 214.39 | 13,846 | -10.21(-4.55%) |
Jun 25, 2010 | 224.60 | 226.14 | 219.88 | 224.60 | 17,752 | +3.86(+1.75%) |
Jun 24, 2010 | 224.77 | 225.80 | 220.31 | 220.74 | 6,948 | -5.58(-2.46%) |
Jun 23, 2010 | 227.69 | 227.69 | 223.67 | 226.31 | 8,655 | -1.89(-0.83%) |
Jun 22, 2010 | 236.69 | 238.15 | 227.86 | 228.20 | 16,538 | -8.41(-3.55%) |
Jun 21, 2010 | 240.90 | 242.19 | 234.55 | 236.61 | 15,198 | -2.14(-0.90%) |
Jun 18, 2010 | 238.75 | 238.75 | 234.55 | 238.75 | 11,936 | +2.55(+1.08%) |
Jun 17, 2010 | 237.41 | 238.86 | 234.49 | 236.21 | 10,451 | -1.20(-0.51%) |
Jun 16, 2010 | 233.55 | 240.32 | 233.55 | 237.41 | 25,513 | -0.17(-0.07%) |
Jun 15, 2010 | 231.15 | 237.92 | 231.15 | 237.58 | 28,590 | +8.57(+3.74%) |
Jun 14, 2010 | 232.78 | 235.35 | 228.41 | 229.01 | 8,277 | -1.46(-0.63%) |
Jun 11, 2010 | 226.18 | 231.58 | 223.78 | 230.47 | 8,381 | +1.03(+0.45%) |
Jun 10, 2010 | 222.07 | 229.52 | 220.18 | 229.44 | 32,326 | +14.06(+6.53%) |
Jun 09, 2010 | 220.61 | 226.09 | 214.44 | 215.38 | 30,582 | -0.86(-0.40%) |
Jun 08, 2010 | 212.90 | 216.67 | 209.47 | 216.24 | 103,707 | +2.74(+1.28%) |
Jun 07, 2010 | 216.07 | 220.44 | 213.07 | 213.50 | 12,079 | -3.34(-1.54%) |
Jun 04, 2010 | 216.84 | 226.01 | 215.47 | 216.84 | 26,163 | -6.60(-2.95%) |
Jun 03, 2010 | 221.81 | 223.87 | 215.55 | 223.44 | 53,961 | +2.49(+1.13%) |
Jun 02, 2010 | 210.84 | 220.95 | 210.58 | 220.95 | 19,917 | +10.97(+5.22%) |
Jun 01, 2010 | 221.81 | 221.81 | 209.55 | 209.98 | 30,340 | -16.63(-7.34%) |
May 28, 2010 | 226.61 | 235.61 | 225.06 | 226.61 | 53,081 | -9.00(-3.82%) |
May 27, 2010 | 232.52 | 236.04 | 229.95 | 235.61 | 17,020 | +9.34(+4.13%) |
May 26, 2010 | 227.55 | 231.15 | 225.49 | 226.26 | 27,032 | +1.46(+0.65%) |
May 25, 2010 | 213.92 | 224.81 | 213.58 | 224.81 | 60,086 | +3.69(+1.67%) |
May 24, 2010 | 229.87 | 229.87 | 221.12 | 221.12 | 18,734 | -7.46(-3.26%) |
May 21, 2010 | 211.18 | 229.69 | 189.07 | 228.58 | 72,509 | +6.51(+2.93%) |
May 20, 2010 | 221.98 | 227.73 | 220.78 | 222.07 | 64,284 | -13.28(-5.64%) |
May 19, 2010 | 237.32 | 240.24 | 230.72 | 235.35 | 73,684 | -4.03(-1.68%) |
May 18, 2010 | 244.52 | 248.55 | 238.18 | 239.38 | 26,909 | -3.43(-1.41%) |
May 17, 2010 | 247.35 | 249.32 | 237.66 | 242.81 | 49,033 | -4.11(-1.67%) |
May 14, 2010 | 246.92 | 251.72 | 242.63 | 246.92 | 24,532 | -6.26(-2.47%) |
May 13, 2010 | 255.83 | 258.47 | 252.17 | 253.18 | 15,505 | -3.43(-1.34%) |
May 12, 2010 | 250.86 | 257.03 | 250.86 | 256.61 | 12,307 | +6.00(+2.39%) |
May 11, 2010 | 253.01 | 255.32 | 250.26 | 250.61 | 24,617 | +0.00(+0.00%) |
May 10, 2010 | 247.18 | 250.94 | 246.84 | 250.61 | 30,425 | +12.00(+5.03%) |
May 07, 2010 | 245.63 | 249.15 | 236.81 | 238.61 | 44,884 | -9.17(-3.70%) |
May 06, 2010 | 256.61 | 260.98 | 227.21 | 247.78 | 70,619 | -10.71(-4.14%) |
May 05, 2010 | 260.55 | 264.32 | 258.32 | 258.49 | 55,790 | -5.14(-1.95%) |
May 04, 2010 | 268.95 | 269.71 | 262.61 | 263.63 | 34,154 | -10.03(-3.66%) |
May 03, 2010 | 268.43 | 275.12 | 268.09 | 273.66 | 17,999 | +1.97(+0.73%) |
Apr 30, 2010 | 277.09 | 277.77 | 268.78 | 271.69 | 33,852 | -6.17(-2.22%) |
Apr 29, 2010 | 279.23 | 280.69 | 270.40 | 277.86 | 50,058 | +2.57(+0.93%) |
Apr 28, 2010 | 272.20 | 275.54 | 270.37 | 275.29 | 46,992 | +4.46(+1.65%) |
Apr 27, 2010 | 280.60 | 281.38 | 270.49 | 270.83 | 21,086 | -11.66(-4.13%) |
Apr 26, 2010 | 287.12 | 287.12 | 281.63 | 282.49 | 39,517 | -1.37(-0.48%) |
Apr 23, 2010 | 278.89 | 284.55 | 278.38 | 283.86 | 26,570 | +5.66(+2.03%) |
Apr 22, 2010 | 270.92 | 278.29 | 269.42 | 278.20 | 21,596 | +3.77(+1.37%) |
Apr 21, 2010 | 273.32 | 275.38 | 271.18 | 274.43 | 29,169 | +1.63(+0.60%) |
Apr 20, 2010 | 265.52 | 274.00 | 265.52 | 272.80 | 57,844 | +9.00(+3.41%) |
Apr 19, 2010 | 261.49 | 265.86 | 260.76 | 263.81 | 5,809 | -0.34(-0.13%) |
Apr 16, 2010 | 269.29 | 269.49 | 261.20 | 264.15 | 25,145 | -6.34(-2.35%) |
Apr 15, 2010 | 269.80 | 271.69 | 268.60 | 270.49 | 6,814 | +0.86(+0.32%) |
Apr 14, 2010 | 265.95 | 270.06 | 264.58 | 269.63 | 18,277 | +5.57(+2.11%) |
Apr 13, 2010 | 265.00 | 265.52 | 260.64 | 264.06 | 11,786 | -1.63(-0.61%) |
Apr 12, 2010 | 265.00 | 267.83 | 265.00 | 265.69 | 36,061 | +0.86(+0.32%) |
Apr 09, 2010 | 265.43 | 265.86 | 262.52 | 264.83 | 28,447 | +0.43(+0.16%) |
Apr 08, 2010 | 263.29 | 264.40 | 260.46 | 264.40 | 15,662 | -0.34(-0.13%) |
Apr 07, 2010 | 268.09 | 268.35 | 262.95 | 264.75 | 91,535 | -3.60(-1.34%) |
Apr 06, 2010 | 265.78 | 268.95 | 264.90 | 268.35 | 29,743 | +1.80(+0.68%) |
Apr 05, 2010 | 262.69 | 266.63 | 261.37 | 266.55 | 14,214 | +5.91(+2.27%) |