Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 178.96 | 184.64 | 177.04 | 183.39 | 248,047 | +3.20(+1.78%) |
Jul 29, 2010 | 183.30 | 183.84 | 179.81 | 180.19 | 334,518 | -0.57(-0.31%) |
Jul 28, 2010 | 178.61 | 182.98 | 177.97 | 180.76 | 176,171 | +1.50(+0.84%) |
Jul 27, 2010 | 180.11 | 182.16 | 177.07 | 179.26 | 231,967 | -0.39(-0.22%) |
Jul 26, 2010 | 181.17 | 182.31 | 178.15 | 179.65 | 218,849 | -1.52(-0.84%) |
Jul 23, 2010 | 168.92 | 187.30 | 168.84 | 181.16 | 417,354 | +13.25(+7.89%) |
Jul 22, 2010 | 173.04 | 173.04 | 163.94 | 167.92 | 284,720 | -3.72(-2.17%) |
Jul 21, 2010 | 179.03 | 179.04 | 171.24 | 171.64 | 242,898 | -6.85(-3.84%) |
Jul 20, 2010 | 170.46 | 179.15 | 168.06 | 178.49 | 230,228 | +6.76(+3.93%) |
Jul 19, 2010 | 169.25 | 186.15 | 169.25 | 171.74 | 601,318 | +2.85(+1.69%) |
Jul 16, 2010 | 165.84 | 170.63 | 163.82 | 168.88 | 234,540 | +2.77(+1.67%) |
Jul 15, 2010 | 164.36 | 167.57 | 163.17 | 166.11 | 138,194 | +1.98(+1.20%) |
Jul 14, 2010 | 163.84 | 166.50 | 162.74 | 164.13 | 95,066 | +0.54(+0.33%) |
Jul 13, 2010 | 162.70 | 164.30 | 160.96 | 163.59 | 86,585 | +2.06(+1.28%) |
Jul 12, 2010 | 160.15 | 162.72 | 160.11 | 161.53 | 115,821 | +1.05(+0.65%) |
Jul 09, 2010 | 161.90 | 161.90 | 158.88 | 160.48 | 168,919 | -1.92(-1.18%) |
Jul 08, 2010 | 160.19 | 164.66 | 158.59 | 162.40 | 109,952 | +3.11(+1.95%) |
Jul 07, 2010 | 156.66 | 160.40 | 155.52 | 159.29 | 126,233 | +2.93(+1.87%) |
Jul 06, 2010 | 158.13 | 162.47 | 155.02 | 156.37 | 221,659 | -1.08(-0.69%) |
Jul 02, 2010 | 159.72 | 162.05 | 157.04 | 157.45 | 118,829 | -2.27(-1.42%) |
Jul 01, 2010 | 157.54 | 163.94 | 155.21 | 159.72 | 495,604 | +0.46(+0.29%) |
Jun 30, 2010 | 162.18 | 165.61 | 157.36 | 159.25 | 287,597 | -3.63(-2.23%) |
Jun 29, 2010 | 167.42 | 168.14 | 162.02 | 162.89 | 198,764 | -5.11(-3.04%) |
Jun 25, 2010 | 178.22 | 180.63 | 166.79 | 168.00 | 346,974 | -10.19(-5.72%) |
Jun 24, 2010 | 177.01 | 181.66 | 174.13 | 178.19 | 164,644 | +0.47(+0.26%) |
Jun 23, 2010 | 178.24 | 181.53 | 177.30 | 177.72 | 209,062 | -1.08(-0.60%) |
Jun 22, 2010 | 184.18 | 187.63 | 178.15 | 178.80 | 274,864 | -5.71(-3.09%) |
Jun 21, 2010 | 189.31 | 192.15 | 183.86 | 184.50 | 151,550 | -4.05(-2.15%) |
Jun 18, 2010 | 189.40 | 192.13 | 187.47 | 188.56 | 123,493 | -1.12(-0.59%) |
Jun 17, 2010 | 190.91 | 191.85 | 188.59 | 189.68 | 54,464 | +0.09(+0.05%) |
Jun 16, 2010 | 191.67 | 195.84 | 188.68 | 189.58 | 181,417 | -2.00(-1.04%) |
Jun 15, 2010 | 188.75 | 192.81 | 187.91 | 191.58 | 339,762 | +3.54(+1.88%) |
Jun 14, 2010 | 193.38 | 193.38 | 187.81 | 188.04 | 169,291 | -3.74(-1.95%) |
Jun 11, 2010 | 189.72 | 195.42 | 188.96 | 191.78 | 224,060 | +1.78(+0.94%) |
Jun 10, 2010 | 189.03 | 194.44 | 188.86 | 190.00 | 252,181 | +1.87(+0.99%) |
Jun 09, 2010 | 188.82 | 190.16 | 186.61 | 188.13 | 190,435 | -0.67(-0.35%) |
Jun 08, 2010 | 185.98 | 191.09 | 185.98 | 188.79 | 438,566 | +2.44(+1.31%) |
Jun 07, 2010 | 192.20 | 192.27 | 186.23 | 186.36 | 333,991 | -5.06(-2.64%) |
Jun 04, 2010 | 187.78 | 194.63 | 187.78 | 191.42 | 197,488 | +0.22(+0.12%) |
Jun 03, 2010 | 187.80 | 192.33 | 187.80 | 191.20 | 154,170 | +1.51(+0.80%) |
Jun 02, 2010 | 184.01 | 190.50 | 184.01 | 189.69 | 151,591 | +4.22(+2.28%) |
Jun 01, 2010 | 183.43 | 186.04 | 181.11 | 185.47 | 160,627 | +1.62(+0.88%) |
May 28, 2010 | 185.52 | 187.46 | 183.85 | 183.85 | 215,046 | -1.67(-0.90%) |
May 27, 2010 | 185.96 | 186.86 | 182.28 | 185.52 | 220,235 | +1.70(+0.93%) |
May 26, 2010 | 181.17 | 186.15 | 181.10 | 183.82 | 259,337 | +2.65(+1.46%) |
May 25, 2010 | 172.37 | 183.14 | 171.17 | 181.17 | 255,636 | +0.35(+0.19%) |
May 24, 2010 | 178.12 | 182.30 | 177.47 | 180.82 | 124,028 | -0.61(-0.34%) |
May 21, 2010 | 180.08 | 185.56 | 179.09 | 181.43 | 200,252 | -0.36(-0.20%) |
May 20, 2010 | 181.49 | 189.37 | 180.62 | 181.79 | 286,257 | -5.08(-2.72%) |
May 19, 2010 | 184.56 | 190.14 | 184.26 | 186.87 | 267,882 | +1.21(+0.65%) |
May 18, 2010 | 188.95 | 194.25 | 185.16 | 185.66 | 348,182 | -1.43(-0.76%) |
May 17, 2010 | 180.73 | 188.91 | 175.79 | 187.09 | 538,557 | +8.47(+4.74%) |
May 14, 2010 | 181.96 | 183.52 | 178.61 | 178.62 | 140,937 | -4.24(-2.32%) |
May 13, 2010 | 185.00 | 186.36 | 182.40 | 182.86 | 94,514 | -1.74(-0.94%) |
May 12, 2010 | 184.46 | 186.52 | 183.73 | 184.60 | 260,954 | +0.91(+0.49%) |
May 11, 2010 | 182.56 | 186.22 | 180.74 | 183.69 | 220,699 | +2.80(+1.55%) |
May 10, 2010 | 179.76 | 184.67 | 178.31 | 180.90 | 229,473 | +1.42(+0.79%) |
May 07, 2010 | 186.43 | 189.27 | 179.43 | 179.48 | 171,026 | -6.14(-3.31%) |
May 06, 2010 | 186.26 | 189.14 | 180.22 | 185.62 | 153,859 | -1.47(-0.79%) |
May 05, 2010 | 187.66 | 189.46 | 182.65 | 187.09 | 131,117 | +1.18(+0.63%) |
May 04, 2010 | 185.51 | 189.37 | 183.95 | 185.91 | 118,618 | -2.13(-1.13%) |