Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 210.05 | 213.21 | 209.54 | 210.07 | 1,100 | -1.30(-0.62%) |
Aug 30, 2010 | 213.45 | 213.60 | 210.90 | 211.37 | 453,981 | -3.28(-1.53%) |
Aug 27, 2010 | 212.21 | 215.15 | 211.66 | 214.65 | 375,821 | +3.19(+1.51%) |
Aug 26, 2010 | 211.48 | 214.11 | 211.08 | 211.46 | 402,139 | +0.96(+0.46%) |
Aug 25, 2010 | 209.02 | 211.41 | 208.01 | 210.50 | 440,913 | +0.62(+0.30%) |
Aug 24, 2010 | 213.13 | 213.40 | 209.30 | 209.88 | 534,127 | -3.73(-1.75%) |
Aug 23, 2010 | 213.36 | 215.21 | 212.88 | 213.61 | 343,141 | +0.54(+0.25%) |
Aug 20, 2010 | 209.52 | 213.60 | 209.52 | 213.07 | 369,668 | +2.07(+0.98%) |
Aug 19, 2010 | 212.44 | 213.04 | 210.11 | 211.00 | 369,522 | -1.40(-0.66%) |
Aug 18, 2010 | 209.80 | 213.79 | 209.59 | 212.40 | 377,710 | +2.33(+1.11%) |
Aug 17, 2010 | 207.85 | 210.99 | 207.72 | 210.07 | 395,487 | +3.07(+1.48%) |
Aug 16, 2010 | 206.87 | 207.16 | 205.95 | 207.00 | 467,154 | -0.86(-0.41%) |
Aug 13, 2010 | 207.86 | 209.30 | 206.22 | 207.86 | 624,082 | +1.36(+0.66%) |
Aug 12, 2010 | 203.05 | 207.29 | 203.05 | 206.50 | 539,150 | +1.94(+0.95%) |
Aug 11, 2010 | 205.28 | 206.32 | 204.01 | 204.56 | 390,627 | -2.27(-1.10%) |
Aug 10, 2010 | 206.82 | 207.75 | 205.89 | 206.83 | 685,928 | -0.44(-0.21%) |
Aug 09, 2010 | 208.10 | 208.79 | 207.00 | 207.27 | 672,109 | -0.12(-0.06%) |
Aug 06, 2010 | 207.39 | 207.60 | 204.25 | 207.39 | 460,677 | +1.54(+0.75%) |
Aug 05, 2010 | 204.71 | 206.43 | 204.00 | 205.85 | 498,821 | +0.09(+0.04%) |
Aug 04, 2010 | 207.00 | 208.04 | 204.91 | 205.76 | 676,992 | -1.07(-0.52%) |
Aug 03, 2010 | 209.47 | 209.47 | 205.39 | 206.83 | 770,203 | -5.02(-2.37%) |
Aug 02, 2010 | 213.51 | 213.65 | 211.10 | 211.85 | 603,932 | +0.28(+0.13%) |
Jul 30, 2010 | 211.57 | 212.38 | 207.68 | 211.57 | 525,414 | +2.80(+1.34%) |
Jul 29, 2010 | 211.40 | 211.73 | 207.10 | 208.77 | 801,972 | -1.60(-0.76%) |
Jul 28, 2010 | 210.47 | 211.47 | 209.59 | 210.37 | 800 | +0.41(+0.20%) |
Jul 27, 2010 | 213.00 | 213.00 | 209.62 | 209.96 | 633,499 | -2.10(-0.99%) |
Jul 26, 2010 | 207.90 | 212.27 | 207.79 | 212.06 | 692,781 | +5.06(+2.44%) |
Jul 23, 2010 | 206.50 | 207.48 | 206.11 | 207.00 | 1,125,800 | +0.06(+0.03%) |
Jul 22, 2010 | 207.25 | 208.00 | 205.77 | 206.94 | 985,646 | +0.65(+0.32%) |
Jul 21, 2010 | 207.92 | 207.92 | 205.81 | 206.29 | 531,267 | -1.21(-0.58%) |
Jul 20, 2010 | 201.97 | 208.20 | 201.97 | 207.50 | 619,016 | +3.65(+1.79%) |
Jul 19, 2010 | 202.92 | 204.81 | 201.90 | 203.85 | 394,567 | +1.60(+0.79%) |
Jul 16, 2010 | 202.25 | 204.96 | 201.51 | 202.25 | 636,876 | -2.66(-1.30%) |
Jul 15, 2010 | 204.70 | 205.45 | 203.60 | 204.91 | 932,557 | -0.05(-0.02%) |
Jul 14, 2010 | 205.31 | 206.15 | 203.80 | 204.96 | 594,681 | -0.47(-0.23%) |
Jul 13, 2010 | 203.98 | 206.42 | 203.05 | 205.43 | 609,252 | +2.74(+1.35%) |
Jul 12, 2010 | 200.38 | 203.50 | 199.76 | 202.69 | 637,661 | +2.57(+1.28%) |
Jul 09, 2010 | 200.12 | 200.74 | 197.60 | 200.12 | 556,998 | +2.02(+1.02%) |
Jul 08, 2010 | 197.75 | 200.59 | 197.08 | 198.10 | 763,091 | +0.99(+0.50%) |
Jul 07, 2010 | 194.16 | 197.33 | 194.10 | 197.11 | 690,863 | +2.45(+1.26%) |
Jul 06, 2010 | 196.32 | 197.37 | 192.65 | 194.66 | 611,182 | -0.35(-0.18%) |
Jul 02, 2010 | 195.01 | 196.36 | 194.00 | 195.01 | 447,683 | +0.29(+0.15%) |
Jul 01, 2010 | 193.00 | 195.20 | 189.38 | 194.72 | 743,325 | +1.50(+0.78%) |
Jun 30, 2010 | 195.28 | 197.13 | 192.70 | 193.22 | 560,268 | -2.31(-1.18%) |
Jun 29, 2010 | 194.87 | 197.46 | 192.17 | 195.53 | 728,859 | -0.60(-0.31%) |
Jun 25, 2010 | 196.13 | 197.63 | 194.97 | 196.13 | 644,996 | +0.49(+0.25%) |
Jun 24, 2010 | 195.53 | 196.81 | 192.91 | 195.64 | 656,093 | -0.59(-0.30%) |
Jun 23, 2010 | 192.60 | 196.70 | 192.13 | 196.23 | 653,918 | +3.38(+1.75%) |
Jun 22, 2010 | 194.70 | 196.65 | 192.63 | 192.85 | 534,394 | -2.00(-1.03%) |
Jun 21, 2010 | 196.75 | 196.95 | 194.33 | 194.85 | 559,165 | -0.46(-0.24%) |
Jun 18, 2010 | 195.31 | 196.75 | 194.74 | 195.31 | 590,493 | +0.18(+0.09%) |
Jun 17, 2010 | 194.91 | 196.06 | 193.19 | 195.13 | 459,134 | -0.28(-0.14%) |
Jun 16, 2010 | 193.92 | 196.49 | 193.91 | 195.41 | 596,694 | +1.18(+0.61%) |
Jun 15, 2010 | 191.50 | 194.27 | 190.22 | 194.23 | 681,108 | +3.57(+1.87%) |
Jun 14, 2010 | 190.42 | 192.54 | 190.09 | 190.66 | 467,679 | +1.36(+0.72%) |
Jun 11, 2010 | 187.62 | 189.81 | 185.21 | 189.30 | 866,202 | +1.58(+0.84%) |
Jun 10, 2010 | 185.91 | 188.81 | 183.70 | 187.72 | 1,364,823 | -0.87(-0.46%) |
Jun 09, 2010 | 189.85 | 191.66 | 187.95 | 188.59 | 627,547 | -0.30(-0.16%) |
Jun 08, 2010 | 186.00 | 188.95 | 185.51 | 188.89 | 707,320 | +2.80(+1.50%) |
Jun 07, 2010 | 190.10 | 190.96 | 185.85 | 186.09 | 629,837 | -2.80(-1.48%) |
Jun 04, 2010 | 188.89 | 192.22 | 188.19 | 188.89 | 698,894 | -3.83(-1.99%) |
Jun 03, 2010 | 192.14 | 192.99 | 191.34 | 192.72 | 672,362 | +0.07(+0.04%) |
Jun 02, 2010 | 192.75 | 192.75 | 189.88 | 192.65 | 1,057,410 | +1.19(+0.62%) |