Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 241.41 | 242.61 | 235.92 | 241.41 | 5,220 | +0.09(+0.04%) |
Jul 29, 2010 | 241.84 | 245.10 | 237.21 | 241.33 | 10,995 | +1.97(+0.82%) |
Jul 28, 2010 | 239.95 | 241.67 | 238.07 | 239.35 | 6,587 | -1.97(-0.82%) |
Jul 27, 2010 | 243.90 | 245.96 | 239.01 | 241.33 | 46,183 | -1.97(-0.81%) |
Jul 26, 2010 | 243.21 | 243.56 | 240.13 | 243.30 | 4,291 | +2.15(+0.89%) |
Jul 23, 2010 | 239.10 | 241.58 | 234.46 | 241.16 | 13,204 | +3.60(+1.52%) |
Jul 22, 2010 | 234.81 | 239.26 | 234.81 | 237.55 | 34,685 | +5.15(+2.22%) |
Jul 21, 2010 | 238.32 | 238.32 | 230.52 | 232.40 | 7,383 | -3.60(-1.53%) |
Jul 20, 2010 | 228.80 | 237.12 | 228.72 | 236.01 | 11,043 | +6.69(+2.92%) |
Jul 19, 2010 | 227.00 | 230.43 | 225.28 | 229.32 | 12,155 | +3.78(+1.67%) |
Jul 16, 2010 | 225.54 | 231.12 | 225.54 | 225.54 | 4,960 | -7.03(-3.02%) |
Jul 15, 2010 | 233.18 | 233.86 | 227.77 | 232.58 | 10,532 | -0.17(-0.07%) |
Jul 14, 2010 | 232.40 | 235.06 | 229.92 | 232.75 | 16,550 | +0.17(+0.07%) |
Jul 13, 2010 | 232.92 | 234.72 | 231.63 | 232.58 | 33,816 | +2.32(+1.01%) |
Jul 12, 2010 | 231.29 | 233.09 | 227.60 | 230.26 | 3,810 | -1.97(-0.85%) |
Jul 09, 2010 | 232.23 | 232.49 | 230.00 | 232.23 | 7,134 | +0.77(+0.33%) |
Jul 08, 2010 | 229.83 | 231.72 | 226.49 | 231.46 | 4,013 | +3.69(+1.62%) |
Jul 07, 2010 | 218.76 | 228.03 | 218.76 | 227.77 | 34 | +9.87(+4.53%) |
Jul 06, 2010 | 220.39 | 223.48 | 214.90 | 217.91 | 8,772 | +2.23(+1.03%) |
Jul 02, 2010 | 215.68 | 219.26 | 213.96 | 215.68 | 18,574 | -0.17(-0.08%) |
Jul 01, 2010 | 214.56 | 216.45 | 208.56 | 215.85 | 10,607 | +1.37(+0.64%) |
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%) |