Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 308.18 | 315.45 | 308.18 | 308.18 | 23,207 | -11.63(-3.64%) |
Jul 29, 2010 | 320.20 | 320.88 | 317.35 | 319.81 | 23,030 | +0.44(+0.14%) |
Jul 28, 2010 | 319.36 | 324.64 | 319.09 | 319.36 | 103 | -5.20(-1.60%) |
Jul 27, 2010 | 325.59 | 326.24 | 324.00 | 324.56 | 13,254 | -1.03(-0.32%) |
Jul 26, 2010 | 323.73 | 325.59 | 322.98 | 325.59 | 20,592 | +2.75(+0.85%) |
Jul 23, 2010 | 322.75 | 324.03 | 321.87 | 322.85 | 14,577 | +0.87(+0.27%) |
Jul 22, 2010 | 315.00 | 323.83 | 314.56 | 321.97 | 26,219 | +9.55(+3.06%) |
Jul 21, 2010 | 322.44 | 322.44 | 312.43 | 312.43 | 20,770 | -7.60(-2.37%) |
Jul 20, 2010 | 317.96 | 320.02 | 316.37 | 320.02 | 18,716 | -0.68(-0.21%) |
Jul 19, 2010 | 315.83 | 321.96 | 315.83 | 320.70 | 24,780 | +5.85(+1.86%) |
Jul 16, 2010 | 314.85 | 321.87 | 314.85 | 314.85 | 19,618 | -6.79(-2.11%) |
Jul 15, 2010 | 325.08 | 325.72 | 321.64 | 321.64 | 16,328 | -3.29(-1.01%) |
Jul 14, 2010 | 323.98 | 325.50 | 322.86 | 324.93 | 30,750 | -1.84(-0.56%) |
Jul 13, 2010 | 323.83 | 327.64 | 323.83 | 326.77 | 29,790 | +4.73(+1.47%) |
Jul 12, 2010 | 325.64 | 325.64 | 321.77 | 322.04 | 16,170 | -3.45(-1.06%) |
Jul 09, 2010 | 325.50 | 325.69 | 321.52 | 325.50 | 33,787 | +3.23(+1.00%) |
Jul 08, 2010 | 319.90 | 322.80 | 319.31 | 322.27 | 24,152 | +2.75(+0.86%) |
Jul 07, 2010 | 321.13 | 321.13 | 315.85 | 319.52 | 36,545 | +0.60(+0.19%) |
Jul 06, 2010 | 320.16 | 320.16 | 315.45 | 318.92 | 35,292 | +1.57(+0.49%) |
Jul 02, 2010 | 317.35 | 323.35 | 316.97 | 317.35 | 17,458 | -2.06(-0.64%) |
Jul 01, 2010 | 319.32 | 319.41 | 314.31 | 319.41 | 17,854 | +1.27(+0.40%) |
Jun 30, 2010 | 324.17 | 324.70 | 316.52 | 318.14 | 50,498 | -6.06(-1.87%) |
Jun 29, 2010 | 326.77 | 328.54 | 323.42 | 324.20 | 41,999 | -9.44(-2.83%) |
Jun 25, 2010 | 333.64 | 338.53 | 324.06 | 333.64 | 62,842 | +9.08(+2.80%) |
Jun 24, 2010 | 322.90 | 329.21 | 322.90 | 324.56 | 39,898 | -1.94(-0.60%) |
Jun 23, 2010 | 332.17 | 332.62 | 326.38 | 326.51 | 32,690 | -5.17(-1.56%) |
Jun 22, 2010 | 333.10 | 334.79 | 330.94 | 331.68 | 30,794 | -2.68(-0.80%) |
Jun 21, 2010 | 338.07 | 338.07 | 333.18 | 334.36 | 12,580 | -1.00(-0.30%) |
Jun 18, 2010 | 335.36 | 335.82 | 329.06 | 335.36 | 22,843 | +2.58(+0.78%) |
Jun 17, 2010 | 337.07 | 338.98 | 331.56 | 332.78 | 30,764 | -4.59(-1.36%) |
Jun 16, 2010 | 332.41 | 339.51 | 332.41 | 337.37 | 33,921 | +3.93(+1.18%) |
Jun 15, 2010 | 328.73 | 335.47 | 327.75 | 333.44 | 32,104 | +5.93(+1.81%) |
Jun 14, 2010 | 316.91 | 330.08 | 314.74 | 327.52 | 37,315 | +11.15(+3.52%) |
Jun 11, 2010 | 316.94 | 317.09 | 313.52 | 316.37 | 44,475 | -2.24(-0.70%) |
Jun 10, 2010 | 315.98 | 322.33 | 314.01 | 318.61 | 32,749 | +6.46(+2.07%) |
Jun 09, 2010 | 318.93 | 319.04 | 312.08 | 312.15 | 39,238 | -5.14(-1.62%) |
Jun 08, 2010 | 317.94 | 319.88 | 314.01 | 317.29 | 34,377 | +2.88(+0.91%) |
Jun 07, 2010 | 317.18 | 319.26 | 314.40 | 314.42 | 25,954 | +0.89(+0.28%) |
Jun 04, 2010 | 313.52 | 318.91 | 312.05 | 313.52 | 29,025 | -4.71(-1.48%) |
Jun 03, 2010 | 326.18 | 327.73 | 317.26 | 318.24 | 35,233 | -10.01(-3.05%) |
Jun 02, 2010 | 321.26 | 328.24 | 320.05 | 328.24 | 23,855 | +7.65(+2.39%) |
Jun 01, 2010 | 318.92 | 323.87 | 318.35 | 320.59 | 31,676 | -0.10(-0.03%) |
May 28, 2010 | 320.69 | 327.56 | 319.97 | 320.69 | 31,131 | -1.07(-0.33%) |
May 27, 2010 | 308.32 | 322.10 | 308.32 | 321.76 | 18,837 | +17.66(+5.81%) |
May 26, 2010 | 306.96 | 312.32 | 304.09 | 304.09 | 23,778 | -2.87(-0.93%) |
May 25, 2010 | 302.24 | 308.93 | 300.29 | 306.96 | 13,856 | +0.31(+0.10%) |
May 24, 2010 | 310.09 | 313.24 | 306.65 | 306.65 | 17,421 | -6.48(-2.07%) |
May 21, 2010 | 306.17 | 313.13 | 303.52 | 313.13 | 25,320 | +7.95(+2.60%) |
May 20, 2010 | 309.74 | 311.56 | 305.18 | 305.18 | 30,455 | -15.84(-4.93%) |
May 19, 2010 | 316.18 | 321.10 | 315.78 | 321.02 | 22,292 | +2.10(+0.66%) |
May 18, 2010 | 326.43 | 328.96 | 317.05 | 318.92 | 28,792 | -6.24(-1.92%) |
May 17, 2010 | 319.95 | 326.35 | 319.95 | 325.16 | 21,858 | +5.70(+1.78%) |
May 14, 2010 | 319.46 | 325.86 | 317.97 | 319.46 | 32,185 | -8.49(-2.59%) |
May 13, 2010 | 331.14 | 331.69 | 326.53 | 327.95 | 24,528 | -4.70(-1.41%) |
May 12, 2010 | 323.49 | 332.65 | 323.49 | 332.65 | 21,370 | +9.40(+2.91%) |
May 11, 2010 | 325.06 | 327.25 | 323.25 | 323.25 | 26,399 | -1.90(-0.59%) |
May 10, 2010 | 318.95 | 325.75 | 317.79 | 325.15 | 35,913 | +9.22(+2.92%) |
May 07, 2010 | 310.05 | 318.61 | 310.05 | 315.94 | 49,645 | +3.88(+1.24%) |
May 06, 2010 | 321.32 | 332.61 | 312.05 | 312.05 | 63,471 | -9.26(-2.88%) |
May 05, 2010 | 323.96 | 328.05 | 320.01 | 321.32 | 31,721 | -4.28(-1.31%) |
May 04, 2010 | 337.64 | 337.64 | 323.84 | 325.59 | 38,295 | -13.65(-4.02%) |