Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 132.13 | 132.85 | 129.79 | 132.13 | 1,436,549 | -0.52(-0.39%) |
Jul 29, 2010 | 132.49 | 134.33 | 130.76 | 132.65 | 1,992,912 | +1.20(+0.92%) |
Jul 28, 2010 | 132.69 | 133.52 | 131.29 | 131.45 | 1,495,506 | -1.43(-1.08%) |
Jul 27, 2010 | 136.24 | 136.43 | 131.81 | 132.88 | 1,899,833 | -2.34(-1.73%) |
Jul 26, 2010 | 132.85 | 135.23 | 132.75 | 135.23 | 1,429,598 | +2.28(+1.71%) |
Jul 23, 2010 | 132.88 | 133.01 | 130.34 | 132.95 | 2,433,278 | +0.78(+0.59%) |
Jul 22, 2010 | 131.29 | 133.27 | 131.07 | 132.16 | 9,213 | +2.57(+1.98%) |
Jul 21, 2010 | 132.20 | 132.59 | 128.75 | 129.59 | 1,550,189 | -1.53(-1.17%) |
Jul 20, 2010 | 126.04 | 131.61 | 125.39 | 131.12 | 1,382,873 | +3.35(+2.63%) |
Jul 19, 2010 | 128.75 | 128.78 | 126.21 | 127.77 | 768,894 | -0.13(-0.10%) |
Jul 16, 2010 | 127.90 | 131.48 | 127.35 | 127.90 | 1,243,329 | -4.53(-3.42%) |
Jul 15, 2010 | 132.36 | 132.91 | 129.79 | 132.43 | 1,236,412 | +0.00(+0.00%) |
Jul 14, 2010 | 132.36 | 133.63 | 130.86 | 132.43 | 979,485 | -0.52(-0.39%) |
Jul 13, 2010 | 132.59 | 133.50 | 132.13 | 132.95 | 693,490 | +1.95(+1.49%) |
Jul 12, 2010 | 131.35 | 132.62 | 129.79 | 130.99 | 837,244 | -0.78(-0.59%) |
Jul 09, 2010 | 131.78 | 132.33 | 130.60 | 131.78 | 680,372 | +0.13(+0.10%) |
Jul 08, 2010 | 131.22 | 132.08 | 128.71 | 131.65 | 1,235,340 | +2.15(+1.66%) |
Jul 07, 2010 | 125.36 | 129.56 | 124.48 | 129.50 | 1,249,884 | +5.08(+4.08%) |
Jul 06, 2010 | 126.79 | 128.49 | 123.24 | 124.42 | 1,974,303 | +0.03(+0.03%) |
Jul 02, 2010 | 124.38 | 127.22 | 123.37 | 124.38 | 1,591,167 | -1.04(-0.83%) |
Jul 01, 2010 | 126.50 | 127.83 | 122.36 | 125.42 | 2,171,194 | -1.76(-1.38%) |
Jun 30, 2010 | 127.18 | 129.72 | 126.63 | 127.18 | 61 | -0.16(-0.13%) |
Jun 29, 2010 | 130.05 | 130.86 | 126.83 | 127.35 | 1,758,046 | -7.91(-5.85%) |
Jun 25, 2010 | 135.26 | 136.33 | 132.33 | 135.26 | 1,568,879 | +1.79(+1.34%) |
Jun 24, 2010 | 135.91 | 136.89 | 132.69 | 133.47 | 1,209,173 | -2.61(-1.91%) |
Jun 23, 2010 | 136.53 | 137.28 | 135.00 | 136.07 | 1,422,058 | -0.39(-0.29%) |
Jun 22, 2010 | 141.84 | 141.84 | 136.10 | 136.46 | 1,660,262 | -5.21(-3.68%) |
Jun 21, 2010 | 145.52 | 146.26 | 140.70 | 141.67 | 1,958,352 | -1.56(-1.09%) |
Jun 18, 2010 | 143.24 | 143.30 | 140.99 | 143.24 | 1,834,305 | +0.54(+0.38%) |
Jun 17, 2010 | 144.23 | 144.36 | 141.04 | 142.70 | 1,532,165 | -1.14(-0.79%) |
Jun 16, 2010 | 142.80 | 145.14 | 142.08 | 143.84 | 1,409,264 | +0.26(+0.18%) |
Jun 15, 2010 | 141.17 | 143.94 | 140.94 | 143.58 | 1,499,929 | +3.94(+2.82%) |
Jun 14, 2010 | 141.27 | 143.58 | 139.58 | 139.64 | 1,158,445 | -0.20(-0.14%) |
Jun 11, 2010 | 137.30 | 139.84 | 136.29 | 139.84 | 1,117,362 | +1.14(+0.82%) |
Jun 10, 2010 | 134.60 | 138.70 | 134.60 | 138.70 | 1,415,785 | +6.63(+5.02%) |
Jun 09, 2010 | 135.25 | 137.14 | 131.22 | 132.07 | 1,322,120 | -0.91(-0.69%) |
Jun 08, 2010 | 131.84 | 133.63 | 129.89 | 132.98 | 1,793,510 | +1.46(+1.11%) |
Jun 07, 2010 | 133.33 | 135.77 | 131.25 | 131.51 | 1,608,168 | -1.40(-1.05%) |
Jun 04, 2010 | 132.91 | 140.23 | 131.84 | 132.91 | 2,301,033 | -6.11(-4.40%) |
Jun 03, 2010 | 136.55 | 139.51 | 134.18 | 139.03 | 2,451,877 | +3.51(+2.59%) |
Jun 02, 2010 | 128.88 | 135.55 | 128.72 | 135.51 | 1,996,610 | +7.28(+5.68%) |
Jun 01, 2010 | 130.67 | 134.08 | 127.90 | 128.23 | 1,805,052 | -5.01(-3.76%) |
May 28, 2010 | 133.24 | 135.61 | 132.23 | 133.24 | 2,580,507 | -0.49(-0.36%) |
May 27, 2010 | 130.12 | 133.79 | 129.76 | 133.72 | 1,930,338 | +6.77(+5.33%) |
May 26, 2010 | 127.64 | 129.53 | 126.28 | 126.96 | 30 | +1.01(+0.80%) |
May 25, 2010 | 122.18 | 125.95 | 120.39 | 125.95 | 2,135,908 | +0.52(+0.41%) |
May 24, 2010 | 128.46 | 128.81 | 125.20 | 125.43 | 1,065,773 | -2.96(-2.30%) |
May 21, 2010 | 122.02 | 129.24 | 122.02 | 128.39 | 2,150,658 | +2.54(+2.02%) |
May 20, 2010 | 126.11 | 129.04 | 125.46 | 125.86 | 61 | -7.02(-5.29%) |
May 19, 2010 | 133.17 | 134.80 | 129.42 | 132.88 | 2,256,342 | -1.82(-1.35%) |
May 18, 2010 | 136.94 | 139.16 | 133.82 | 134.70 | 1,774,636 | -0.68(-0.50%) |
May 17, 2010 | 138.57 | 139.35 | 132.59 | 135.38 | 1,963,670 | -2.83(-2.05%) |
May 14, 2010 | 138.21 | 140.16 | 135.90 | 138.21 | 2,142,623 | -3.03(-2.14%) |
May 13, 2010 | 141.43 | 143.42 | 140.10 | 141.24 | 2,594,443 | -0.68(-0.48%) |
May 12, 2010 | 138.21 | 142.18 | 138.21 | 141.92 | 1,786,333 | +4.23(+3.07%) |
May 11, 2010 | 140.00 | 140.55 | 137.66 | 137.69 | 3,015,847 | -0.94(-0.68%) |
May 10, 2010 | 137.01 | 139.03 | 136.46 | 138.63 | 2,965,161 | +6.86(+5.21%) |
May 07, 2010 | 136.39 | 137.14 | 129.33 | 131.77 | 4,227,596 | -2.21(-1.65%) |
May 06, 2010 | 140.75 | 144.98 | 128.55 | 133.99 | 3,795,497 | -5.95(-4.25%) |
May 05, 2010 | 141.30 | 144.33 | 139.87 | 139.94 | 2,358,220 | -4.55(-3.15%) |
May 04, 2010 | 146.15 | 146.63 | 142.76 | 144.49 | 2,405,602 | -3.90(-2.63%) |