Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 351.00 | 354.60 | 347.80 | 351.00 | 6,303 | +3.20(+0.92%) |
Jul 29, 2010 | 358.80 | 360.00 | 343.96 | 347.80 | 6,787 | -8.80(-2.47%) |
Jul 28, 2010 | 356.60 | 377.60 | 355.80 | 356.60 | 28 | -18.40(-4.91%) |
Jul 27, 2010 | 381.60 | 382.00 | 374.00 | 375.00 | 6,713 | -4.60(-1.21%) |
Jul 26, 2010 | 373.00 | 381.00 | 370.60 | 379.60 | 9,410 | +7.00(+1.88%) |
Jul 23, 2010 | 361.20 | 375.00 | 357.40 | 372.60 | 8,497 | +8.60(+2.36%) |
Jul 22, 2010 | 351.20 | 365.40 | 349.20 | 364.00 | 25,135 | +19.80(+5.75%) |
Jul 21, 2010 | 359.20 | 359.60 | 343.20 | 344.20 | 8,422 | -14.20(-3.96%) |
Jul 20, 2010 | 339.80 | 359.20 | 339.60 | 358.40 | 15,629 | +14.60(+4.25%) |
Jul 19, 2010 | 337.80 | 344.80 | 335.40 | 343.80 | 12,767 | +6.20(+1.84%) |
Jul 16, 2010 | 337.60 | 345.00 | 334.40 | 337.60 | 16,826 | -8.60(-2.48%) |
Jul 15, 2010 | 342.40 | 348.20 | 338.00 | 346.20 | 10,869 | +3.80(+1.11%) |
Jul 14, 2010 | 332.20 | 343.60 | 332.20 | 342.40 | 14,570 | +6.00(+1.78%) |
Jul 13, 2010 | 336.40 | 336.60 | 319.80 | 336.40 | 69 | +18.52(+5.83%) |
Jul 12, 2010 | 315.60 | 322.40 | 314.80 | 317.88 | 20,059 | +2.08(+0.66%) |
Jul 09, 2010 | 315.80 | 316.40 | 310.00 | 315.80 | 4,994 | +1.00(+0.32%) |
Jul 08, 2010 | 314.80 | 322.00 | 310.60 | 314.80 | 21 | -0.80(-0.25%) |
Jul 07, 2010 | 321.20 | 321.20 | 308.40 | 315.60 | 13,183 | -3.60(-1.13%) |
Jul 06, 2010 | 319.20 | 321.20 | 309.00 | 319.20 | 35 | +14.40(+4.72%) |
Jul 02, 2010 | 304.80 | 321.19 | 299.60 | 304.80 | 23,873 | -15.20(-4.75%) |
Jul 01, 2010 | 322.80 | 326.20 | 315.90 | 320.00 | 17,622 | -7.40(-2.26%) |
Jun 30, 2010 | 327.40 | 340.00 | 326.40 | 327.40 | 55 | -6.00(-1.80%) |
Jun 29, 2010 | 328.60 | 337.00 | 325.80 | 333.40 | 17,755 | +2.40(+0.73%) |
Jun 25, 2010 | 331.00 | 336.20 | 320.60 | 331.00 | 99,933 | +8.00(+2.48%) |
Jun 24, 2010 | 337.80 | 339.60 | 317.83 | 323.00 | 13,958 | -11.80(-3.52%) |
Jun 23, 2010 | 346.60 | 352.00 | 333.40 | 334.80 | 21,580 | -9.40(-2.73%) |
Jun 22, 2010 | 347.00 | 357.00 | 341.60 | 344.20 | 33,595 | +5.40(+1.59%) |
Jun 21, 2010 | 340.00 | 345.00 | 334.80 | 338.80 | 14,939 | -0.20(-0.06%) |
Jun 18, 2010 | 339.00 | 340.00 | 331.20 | 339.00 | 7,645 | +3.20(+0.95%) |
Jun 17, 2010 | 333.80 | 338.00 | 323.40 | 335.80 | 6,612 | -1.80(-0.53%) |
Jun 16, 2010 | 333.60 | 339.00 | 326.40 | 337.60 | 8,832 | -1.20(-0.35%) |
Jun 15, 2010 | 332.00 | 340.00 | 315.00 | 338.80 | 21,876 | +4.80(+1.44%) |
Jun 14, 2010 | 314.00 | 340.80 | 312.54 | 334.00 | 32,984 | +20.80(+6.64%) |
Jun 11, 2010 | 285.00 | 320.00 | 283.60 | 313.20 | 25,311 | +33.00(+11.78%) |
Jun 10, 2010 | 270.60 | 288.30 | 266.00 | 280.20 | 6,642 | +11.40(+4.24%) |
Jun 09, 2010 | 265.80 | 271.00 | 260.00 | 268.80 | 43,160 | +3.40(+1.28%) |
Jun 08, 2010 | 268.00 | 270.80 | 257.80 | 265.40 | 28,903 | -4.80(-1.78%) |
Jun 07, 2010 | 279.00 | 282.60 | 270.00 | 270.20 | 20,345 | -9.40(-3.36%) |
Jun 04, 2010 | 279.60 | 289.20 | 275.40 | 279.60 | 6,117 | -13.60(-4.64%) |
Jun 03, 2010 | 290.00 | 294.60 | 286.60 | 293.20 | 37,831 | +7.00(+2.45%) |
Jun 02, 2010 | 281.20 | 287.00 | 276.40 | 286.20 | 24,019 | +1.40(+0.49%) |
Jun 01, 2010 | 288.00 | 290.20 | 282.40 | 284.80 | 15,835 | -1.20(-0.42%) |
May 28, 2010 | 286.00 | 292.60 | 283.60 | 286.00 | 16,666 | -1.00(-0.35%) |
May 27, 2010 | 289.80 | 306.40 | 285.80 | 287.00 | 24,439 | +1.00(+0.35%) |
May 26, 2010 | 289.80 | 290.20 | 271.60 | 286.00 | 15,044 | -4.00(-1.38%) |
May 25, 2010 | 290.20 | 295.00 | 285.20 | 290.00 | 22,711 | -5.00(-1.69%) |
May 24, 2010 | 293.20 | 299.20 | 286.20 | 295.00 | 20,146 | +0.00(+0.00%) |
May 21, 2010 | 294.40 | 299.60 | 293.00 | 295.00 | 30,143 | +0.20(+0.07%) |
May 20, 2010 | 293.00 | 295.60 | 284.40 | 294.80 | 32,577 | -2.20(-0.74%) |
May 19, 2010 | 316.00 | 316.00 | 293.00 | 297.00 | 51,628 | -15.00(-4.81%) |
May 18, 2010 | 320.00 | 322.40 | 308.40 | 312.00 | 38,297 | -8.20(-2.56%) |
May 17, 2010 | 317.20 | 322.00 | 305.40 | 320.20 | 44,652 | +3.00(+0.95%) |
May 14, 2010 | 317.20 | 337.00 | 311.80 | 317.20 | 85,956 | -17.80(-5.31%) |