Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 158.71 | 160.53 | 156.76 | 157.78 | 17,866 | -1.60(-1.00%) |
Aug 30, 2010 | 164.11 | 164.11 | 159.38 | 159.38 | 9,372 | -3.04(-1.87%) |
Aug 27, 2010 | 164.47 | 165.08 | 161.15 | 162.42 | 13,859 | -0.90(-0.55%) |
Aug 26, 2010 | 164.38 | 164.67 | 163.20 | 163.32 | 6,643 | -0.97(-0.59%) |
Aug 25, 2010 | 162.07 | 164.50 | 161.79 | 164.29 | 8,102 | +1.08(+0.66%) |
Aug 24, 2010 | 157.10 | 163.60 | 155.33 | 163.21 | 34,283 | +4.43(+2.79%) |
Aug 23, 2010 | 163.55 | 163.55 | 158.78 | 158.78 | 4,935 | -4.28(-2.63%) |
Aug 20, 2010 | 165.44 | 165.44 | 162.51 | 163.06 | 9,989 | -3.31(-1.99%) |
Aug 19, 2010 | 167.16 | 167.20 | 165.90 | 166.37 | 13,386 | -0.18(-0.11%) |
Aug 18, 2010 | 167.16 | 167.86 | 166.25 | 166.55 | 8,286 | -0.09(-0.06%) |
Aug 17, 2010 | 169.08 | 169.49 | 166.64 | 166.64 | 6,036 | -0.11(-0.07%) |
Aug 16, 2010 | 169.96 | 169.96 | 165.98 | 166.75 | 4,522 | -3.07(-1.81%) |
Aug 13, 2010 | 172.09 | 172.71 | 169.82 | 169.82 | 6,161 | -2.22(-1.29%) |
Aug 12, 2010 | 171.12 | 173.51 | 171.03 | 172.04 | 5,057 | -1.03(-0.60%) |
Aug 11, 2010 | 175.80 | 175.80 | 172.03 | 173.07 | 16,408 | -4.69(-2.64%) |
Aug 10, 2010 | 182.12 | 182.12 | 177.64 | 177.76 | 9,780 | -4.47(-2.45%) |
Aug 09, 2010 | 181.02 | 182.23 | 179.74 | 182.23 | 2,142 | +3.19(+1.78%) |
Aug 06, 2010 | 179.28 | 179.74 | 177.50 | 179.05 | 2,782 | -0.83(-0.46%) |
Aug 05, 2010 | 183.86 | 184.06 | 179.88 | 179.88 | 9,847 | -4.42(-2.40%) |
Aug 04, 2010 | 178.69 | 185.16 | 178.69 | 184.30 | 5,104 | +1.34(+0.73%) |
Aug 03, 2010 | 180.90 | 184.49 | 180.26 | 182.96 | 7,779 | +1.72(+0.95%) |
Aug 02, 2010 | 179.18 | 181.24 | 179.13 | 181.24 | 6,561 | +3.69(+2.08%) |
Jul 30, 2010 | 179.57 | 181.25 | 177.08 | 177.55 | 10,668 | -3.70(-2.04%) |
Jul 29, 2010 | 182.53 | 183.64 | 179.60 | 181.25 | 10,713 | -0.76(-0.42%) |
Jul 28, 2010 | 184.33 | 184.33 | 182.01 | 182.01 | 6,785 | -3.33(-1.80%) |
Jul 27, 2010 | 184.66 | 185.81 | 183.83 | 185.34 | 8,355 | +1.23(+0.67%) |
Jul 26, 2010 | 184.06 | 185.05 | 181.76 | 184.11 | 11,479 | +1.37(+0.75%) |
Jul 23, 2010 | 182.24 | 184.07 | 181.28 | 182.74 | 10,850 | -0.60(-0.33%) |
Jul 22, 2010 | 178.28 | 183.34 | 178.11 | 183.34 | 16,501 | +8.00(+4.56%) |
Jul 21, 2010 | 179.83 | 181.29 | 175.28 | 175.34 | 24,981 | -2.20(-1.24%) |
Jul 20, 2010 | 175.58 | 177.81 | 174.71 | 177.54 | 9,984 | +0.43(+0.24%) |
Jul 19, 2010 | 177.81 | 178.81 | 175.87 | 177.10 | 5,683 | +0.38(+0.21%) |
Jul 16, 2010 | 181.28 | 181.28 | 176.03 | 176.73 | 20,166 | -5.18(-2.85%) |
Jul 15, 2010 | 183.80 | 183.80 | 181.88 | 181.91 | 9,796 | -2.20(-1.19%) |
Jul 14, 2010 | 185.85 | 186.17 | 183.50 | 184.10 | 10,384 | -3.25(-1.73%) |
Jul 13, 2010 | 182.87 | 187.67 | 181.77 | 187.35 | 10,751 | +6.10(+3.36%) |
Jul 12, 2010 | 181.19 | 182.68 | 180.35 | 181.26 | 8,789 | -0.18(-0.10%) |
Jul 09, 2010 | 179.43 | 181.44 | 176.91 | 181.44 | 14,965 | +1.44(+0.80%) |
Jul 08, 2010 | 178.97 | 180.96 | 178.19 | 180.00 | 21,819 | +2.07(+1.16%) |
Jul 07, 2010 | 176.20 | 177.93 | 169.92 | 177.93 | 26,353 | +5.43(+3.15%) |
Jul 06, 2010 | 179.88 | 179.88 | 171.46 | 172.50 | 22,523 | -4.02(-2.28%) |
Jul 02, 2010 | 178.73 | 178.73 | 175.56 | 176.52 | 9,087 | -1.83(-1.03%) |
Jul 01, 2010 | 180.75 | 185.79 | 177.11 | 178.35 | 17,979 | -2.31(-1.28%) |
Jun 30, 2010 | 182.24 | 185.38 | 180.66 | 180.66 | 14,373 | +0.04(+0.02%) |
Jun 29, 2010 | 183.93 | 184.06 | 180.46 | 180.63 | 15,261 | -4.57(-2.47%) |
Jun 25, 2010 | 184.95 | 187.34 | 184.84 | 185.20 | 89,304 | +0.55(+0.30%) |
Jun 24, 2010 | 186.95 | 187.87 | 184.03 | 184.65 | 12,437 | -2.96(-1.58%) |
Jun 23, 2010 | 191.10 | 191.11 | 187.26 | 187.61 | 38,930 | -3.00(-1.57%) |
Jun 22, 2010 | 197.26 | 197.26 | 190.16 | 190.60 | 23,688 | -7.33(-3.70%) |
Jun 21, 2010 | 199.43 | 201.01 | 195.86 | 197.93 | 20,106 | -0.90(-0.45%) |
Jun 18, 2010 | 192.10 | 199.09 | 191.72 | 198.83 | 29,469 | +7.41(+3.87%) |
Jun 17, 2010 | 193.08 | 193.50 | 190.99 | 191.42 | 6,844 | -1.80(-0.93%) |
Jun 16, 2010 | 188.53 | 193.66 | 187.60 | 193.22 | 12,859 | +2.12(+1.11%) |
Jun 15, 2010 | 186.26 | 191.34 | 184.38 | 191.10 | 21,255 | +7.29(+3.96%) |
Jun 14, 2010 | 188.85 | 188.85 | 182.91 | 183.82 | 24,899 | -3.06(-1.64%) |
Jun 11, 2010 | 185.99 | 187.57 | 184.92 | 186.87 | 8,167 | -1.60(-0.85%) |
Jun 10, 2010 | 183.94 | 189.97 | 183.94 | 188.48 | 16,867 | +5.39(+2.95%) |
Jun 09, 2010 | 185.03 | 186.18 | 181.88 | 183.09 | 17,875 | -1.51(-0.82%) |
Jun 08, 2010 | 186.54 | 186.96 | 181.80 | 184.59 | 25,867 | -0.45(-0.24%) |
Jun 07, 2010 | 189.43 | 190.96 | 184.42 | 185.04 | 14,563 | -1.94(-1.04%) |
Jun 04, 2010 | 186.45 | 189.78 | 186.45 | 186.99 | 29,549 | -3.69(-1.93%) |
Jun 03, 2010 | 190.48 | 193.35 | 190.34 | 190.67 | 12,371 | -0.68(-0.35%) |
Jun 02, 2010 | 187.60 | 192.29 | 186.41 | 191.35 | 40,281 | +3.19(+1.69%) |