Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 160.00 | 160.40 | 154.60 | 154.80 | 7,174 | -4.40(-2.76%) |
Aug 30, 2010 | 167.60 | 169.00 | 159.20 | 159.20 | 7,330 | -9.80(-5.80%) |
Aug 27, 2010 | 169.40 | 171.20 | 166.80 | 169.00 | 7,512 | +1.80(+1.08%) |
Aug 26, 2010 | 167.60 | 170.80 | 166.60 | 167.20 | 4,255 | -0.20(-0.12%) |
Aug 25, 2010 | 159.20 | 167.80 | 159.20 | 167.40 | 5,489 | +6.60(+4.10%) |
Aug 24, 2010 | 163.20 | 164.00 | 159.80 | 160.80 | 4,784 | -5.40(-3.25%) |
Aug 23, 2010 | 163.40 | 169.20 | 162.20 | 166.20 | 8,135 | +4.20(+2.59%) |
Aug 20, 2010 | 161.80 | 164.20 | 156.00 | 162.00 | 9,194 | -1.20(-0.74%) |
Aug 19, 2010 | 164.80 | 167.20 | 161.60 | 163.20 | 5,955 | -2.80(-1.69%) |
Aug 18, 2010 | 162.40 | 168.80 | 160.80 | 166.00 | 9,537 | +3.60(+2.22%) |
Aug 17, 2010 | 163.00 | 165.20 | 160.60 | 162.40 | 10,337 | +1.60(+1.00%) |
Aug 16, 2010 | 154.40 | 165.40 | 154.40 | 160.80 | 14,967 | +5.60(+3.61%) |
Aug 13, 2010 | 157.40 | 159.00 | 155.00 | 155.20 | 4,816 | -3.20(-2.02%) |
Aug 12, 2010 | 159.00 | 161.00 | 156.20 | 158.40 | 5,349 | -2.20(-1.37%) |
Aug 11, 2010 | 168.00 | 168.20 | 159.60 | 160.60 | 8,998 | -11.60(-6.74%) |
Aug 10, 2010 | 176.00 | 177.60 | 171.60 | 172.20 | 5,187 | -5.40(-3.04%) |
Aug 09, 2010 | 175.20 | 178.40 | 169.40 | 177.60 | 3,787 | +3.80(+2.19%) |
Aug 06, 2010 | 171.80 | 175.00 | 169.00 | 173.80 | 7,665 | -1.20(-0.69%) |
Aug 05, 2010 | 178.40 | 178.40 | 175.00 | 175.00 | 5,823 | -4.00(-2.23%) |
Aug 04, 2010 | 179.40 | 180.80 | 178.00 | 179.00 | 5,013 | +0.20(+0.11%) |
Aug 03, 2010 | 183.20 | 183.20 | 177.80 | 178.80 | 7,117 | -4.60(-2.51%) |
Aug 02, 2010 | 183.00 | 187.00 | 180.20 | 183.40 | 8,869 | +4.20(+2.34%) |
Jul 30, 2010 | 175.00 | 181.20 | 173.60 | 179.20 | 9,685 | +2.00(+1.13%) |
Jul 29, 2010 | 177.60 | 180.20 | 173.00 | 177.20 | 7,587 | +2.00(+1.14%) |
Jul 28, 2010 | 181.00 | 182.60 | 174.60 | 175.20 | 13,269 | -5.40(-2.99%) |
Jul 27, 2010 | 190.00 | 190.20 | 180.20 | 180.60 | 15,769 | -9.00(-4.75%) |
Jul 26, 2010 | 178.80 | 190.00 | 178.50 | 189.60 | 15,996 | +13.40(+7.60%) |
Jul 23, 2010 | 177.00 | 177.60 | 170.00 | 176.20 | 11,200 | -1.80(-1.01%) |
Jul 22, 2010 | 174.40 | 179.60 | 173.00 | 178.00 | 8,135 | +6.60(+3.85%) |
Jul 21, 2010 | 178.60 | 179.80 | 171.00 | 171.40 | 5,405 | -5.40(-3.05%) |
Jul 20, 2010 | 174.40 | 177.30 | 170.20 | 176.80 | 7,990 | -0.80(-0.45%) |
Jul 19, 2010 | 178.40 | 181.80 | 175.20 | 177.60 | 8,195 | -0.40(-0.22%) |
Jul 16, 2010 | 178.80 | 183.60 | 174.40 | 178.00 | 18,265 | -2.60(-1.44%) |
Jul 15, 2010 | 179.60 | 181.80 | 171.60 | 180.60 | 12,480 | +1.80(+1.01%) |
Jul 14, 2010 | 177.60 | 183.00 | 176.80 | 178.80 | 14,788 | -1.60(-0.89%) |
Jul 13, 2010 | 169.00 | 181.20 | 168.40 | 180.40 | 21,700 | +14.00(+8.41%) |
Jul 12, 2010 | 160.80 | 166.60 | 159.00 | 166.40 | 5,703 | +4.20(+2.59%) |
Jul 09, 2010 | 159.00 | 162.40 | 157.80 | 162.20 | 2,781 | +2.40(+1.50%) |
Jul 08, 2010 | 161.20 | 161.40 | 155.80 | 159.80 | 5,089 | -0.40(-0.25%) |
Jul 07, 2010 | 155.40 | 160.60 | 154.80 | 160.20 | 4,739 | +5.80(+3.76%) |
Jul 06, 2010 | 160.00 | 160.00 | 153.80 | 154.40 | 11,111 | -3.60(-2.28%) |
Jul 02, 2010 | 160.20 | 160.60 | 155.40 | 158.00 | 4,743 | -0.40(-0.25%) |
Jul 01, 2010 | 163.80 | 165.00 | 154.00 | 158.40 | 13,393 | -6.20(-3.77%) |
Jun 30, 2010 | 171.80 | 173.60 | 162.60 | 164.60 | 6,932 | -6.80(-3.97%) |
Jun 29, 2010 | 173.60 | 174.20 | 169.80 | 171.40 | 11,440 | -6.20(-3.49%) |
Jun 25, 2010 | 170.80 | 177.80 | 170.80 | 177.60 | 36,399 | +7.20(+4.23%) |
Jun 24, 2010 | 172.60 | 174.00 | 170.40 | 170.40 | 6,974 | -3.40(-1.96%) |
Jun 23, 2010 | 170.00 | 174.60 | 168.60 | 173.80 | 7,454 | +3.00(+1.76%) |
Jun 22, 2010 | 167.20 | 173.00 | 165.60 | 170.80 | 9,797 | +4.60(+2.77%) |
Jun 21, 2010 | 173.00 | 173.80 | 165.20 | 166.20 | 6,724 | -4.40(-2.58%) |
Jun 18, 2010 | 169.40 | 171.20 | 165.80 | 170.60 | 7,740 | +2.00(+1.19%) |
Jun 17, 2010 | 172.00 | 172.00 | 165.20 | 168.60 | 3,779 | -2.00(-1.17%) |
Jun 16, 2010 | 173.00 | 174.80 | 168.00 | 170.60 | 9,627 | -3.20(-1.84%) |
Jun 15, 2010 | 167.60 | 174.80 | 164.80 | 173.80 | 11,735 | +6.60(+3.95%) |
Jun 14, 2010 | 170.00 | 180.60 | 166.00 | 167.20 | 22,037 | -1.20(-0.71%) |
Jun 11, 2010 | 157.80 | 168.40 | 155.00 | 168.40 | 11,174 | +8.50(+5.32%) |
Jun 10, 2010 | 153.60 | 160.00 | 150.60 | 159.90 | 8,242 | +9.50(+6.32%) |
Jun 09, 2010 | 151.20 | 155.80 | 144.40 | 150.40 | 8,044 | +0.00(+0.00%) |
Jun 08, 2010 | 149.40 | 153.80 | 145.40 | 150.40 | 8,497 | +1.40(+0.94%) |
Jun 07, 2010 | 155.60 | 159.60 | 148.80 | 149.00 | 8,010 | -6.25(-4.03%) |
Jun 04, 2010 | 159.00 | 161.60 | 154.40 | 155.25 | 6,948 | -9.75(-5.91%) |
Jun 03, 2010 | 162.00 | 165.80 | 159.60 | 165.00 | 8,793 | +2.40(+1.48%) |
Jun 02, 2010 | 159.40 | 163.60 | 157.60 | 162.60 | 11,056 | +2.40(+1.50%) |