Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 175.00 | 181.20 | 173.60 | 179.20 | 9,685 | +2.00(+1.13%) |
Jul 29, 2010 | 177.60 | 180.20 | 173.00 | 177.20 | 7,587 | +2.00(+1.14%) |
Jul 28, 2010 | 181.00 | 182.60 | 174.60 | 175.20 | 13,269 | -5.40(-2.99%) |
Jul 27, 2010 | 190.00 | 190.20 | 180.20 | 180.60 | 15,769 | -9.00(-4.75%) |
Jul 26, 2010 | 178.80 | 190.00 | 178.50 | 189.60 | 15,996 | +13.40(+7.60%) |
Jul 23, 2010 | 177.00 | 177.60 | 170.00 | 176.20 | 11,200 | -1.80(-1.01%) |
Jul 22, 2010 | 174.40 | 179.60 | 173.00 | 178.00 | 8,135 | +6.60(+3.85%) |
Jul 21, 2010 | 178.60 | 179.80 | 171.00 | 171.40 | 5,405 | -5.40(-3.05%) |
Jul 20, 2010 | 174.40 | 177.30 | 170.20 | 176.80 | 7,990 | -0.80(-0.45%) |
Jul 19, 2010 | 178.40 | 181.80 | 175.20 | 177.60 | 8,195 | -0.40(-0.22%) |
Jul 16, 2010 | 178.80 | 183.60 | 174.40 | 178.00 | 18,265 | -2.60(-1.44%) |
Jul 15, 2010 | 179.60 | 181.80 | 171.60 | 180.60 | 12,480 | +1.80(+1.01%) |
Jul 14, 2010 | 177.60 | 183.00 | 176.80 | 178.80 | 14,788 | -1.60(-0.89%) |
Jul 13, 2010 | 169.00 | 181.20 | 168.40 | 180.40 | 21,700 | +14.00(+8.41%) |
Jul 12, 2010 | 160.80 | 166.60 | 159.00 | 166.40 | 5,703 | +4.20(+2.59%) |
Jul 09, 2010 | 159.00 | 162.40 | 157.80 | 162.20 | 2,781 | +2.40(+1.50%) |
Jul 08, 2010 | 161.20 | 161.40 | 155.80 | 159.80 | 5,089 | -0.40(-0.25%) |
Jul 07, 2010 | 155.40 | 160.60 | 154.80 | 160.20 | 4,739 | +5.80(+3.76%) |
Jul 06, 2010 | 160.00 | 160.00 | 153.80 | 154.40 | 11,111 | -3.60(-2.28%) |
Jul 02, 2010 | 160.20 | 160.60 | 155.40 | 158.00 | 4,743 | -0.40(-0.25%) |
Jul 01, 2010 | 163.80 | 165.00 | 154.00 | 158.40 | 13,393 | -6.20(-3.77%) |
Jun 30, 2010 | 171.80 | 173.60 | 162.60 | 164.60 | 6,932 | -6.80(-3.97%) |
Jun 29, 2010 | 173.60 | 174.20 | 169.80 | 171.40 | 11,440 | -6.20(-3.49%) |
Jun 25, 2010 | 170.80 | 177.80 | 170.80 | 177.60 | 36,399 | +7.20(+4.23%) |
Jun 24, 2010 | 172.60 | 174.00 | 170.40 | 170.40 | 6,974 | -3.40(-1.96%) |
Jun 23, 2010 | 170.00 | 174.60 | 168.60 | 173.80 | 7,454 | +3.00(+1.76%) |
Jun 22, 2010 | 167.20 | 173.00 | 165.60 | 170.80 | 9,797 | +4.60(+2.77%) |
Jun 21, 2010 | 173.00 | 173.80 | 165.20 | 166.20 | 6,724 | -4.40(-2.58%) |
Jun 18, 2010 | 169.40 | 171.20 | 165.80 | 170.60 | 7,740 | +2.00(+1.19%) |
Jun 17, 2010 | 172.00 | 172.00 | 165.20 | 168.60 | 3,779 | -2.00(-1.17%) |
Jun 16, 2010 | 173.00 | 174.80 | 168.00 | 170.60 | 9,627 | -3.20(-1.84%) |
Jun 15, 2010 | 167.60 | 174.80 | 164.80 | 173.80 | 11,735 | +6.60(+3.95%) |
Jun 14, 2010 | 170.00 | 180.60 | 166.00 | 167.20 | 22,037 | -1.20(-0.71%) |
Jun 11, 2010 | 157.80 | 168.40 | 155.00 | 168.40 | 11,174 | +8.50(+5.32%) |
Jun 10, 2010 | 153.60 | 160.00 | 150.60 | 159.90 | 8,242 | +9.50(+6.32%) |
Jun 09, 2010 | 151.20 | 155.80 | 144.40 | 150.40 | 8,044 | +0.00(+0.00%) |
Jun 08, 2010 | 149.40 | 153.80 | 145.40 | 150.40 | 8,497 | +1.40(+0.94%) |
Jun 07, 2010 | 155.60 | 159.60 | 148.80 | 149.00 | 8,010 | -6.25(-4.03%) |
Jun 04, 2010 | 159.00 | 161.60 | 154.40 | 155.25 | 6,948 | -9.75(-5.91%) |
Jun 03, 2010 | 162.00 | 165.80 | 159.60 | 165.00 | 8,793 | +2.40(+1.48%) |
Jun 02, 2010 | 159.40 | 163.60 | 157.60 | 162.60 | 11,056 | +2.40(+1.50%) |
Jun 01, 2010 | 165.60 | 168.80 | 159.80 | 160.20 | 12,435 | -6.80(-4.07%) |
May 28, 2010 | 156.40 | 173.80 | 158.60 | 167.00 | 23,801 | +10.60(+6.78%) |
May 27, 2010 | 154.20 | 156.40 | 151.40 | 156.40 | 7,010 | +5.80(+3.85%) |
May 26, 2010 | 158.00 | 162.00 | 150.20 | 150.60 | 11,624 | -5.80(-3.71%) |
May 25, 2010 | 155.60 | 157.00 | 145.60 | 156.40 | 13,954 | -1.00(-0.64%) |
May 24, 2010 | 159.60 | 162.00 | 156.80 | 157.40 | 5,731 | -2.80(-1.75%) |
May 21, 2010 | 155.20 | 168.80 | 154.00 | 160.20 | 10,931 | +2.40(+1.52%) |
May 20, 2010 | 158.20 | 170.40 | 157.20 | 157.80 | 10,739 | -12.80(-7.50%) |
May 19, 2010 | 167.40 | 172.00 | 164.00 | 170.60 | 8,604 | +3.60(+2.16%) |
May 18, 2010 | 170.60 | 172.60 | 164.60 | 167.00 | 6,476 | -2.80(-1.65%) |
May 17, 2010 | 172.60 | 175.00 | 166.42 | 169.80 | 9,554 | -2.20(-1.28%) |
May 14, 2010 | 177.40 | 178.00 | 170.60 | 172.00 | 4,193 | -6.60(-3.70%) |
May 13, 2010 | 179.00 | 179.60 | 175.20 | 178.60 | 3,970 | -0.40(-0.22%) |
May 12, 2010 | 171.80 | 180.00 | 169.60 | 179.00 | 6,104 | +8.20(+4.80%) |
May 11, 2010 | 169.20 | 172.60 | 164.20 | 170.80 | 4,694 | +5.20(+3.14%) |
May 10, 2010 | 164.20 | 166.20 | 160.60 | 165.60 | 7,224 | +9.60(+6.15%) |
May 07, 2010 | 162.00 | 163.40 | 155.00 | 156.00 | 13,411 | -7.60(-4.65%) |
May 06, 2010 | 164.60 | 169.20 | 158.60 | 163.60 | 12,463 | -1.40(-0.85%) |
May 05, 2010 | 167.60 | 169.80 | 165.00 | 165.00 | 11,713 | -1.20(-0.72%) |
May 04, 2010 | 170.20 | 170.20 | 166.00 | 166.20 | 7,049 | -6.60(-3.82%) |