Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 255.04 | 265.94 | 254.72 | 255.20 | 3,850 | -9.68(-3.65%) |
Aug 30, 2010 | 265.04 | 266.72 | 264.00 | 264.88 | 797,095 | -3.68(-1.37%) |
Aug 27, 2010 | 259.20 | 268.56 | 256.48 | 268.56 | 1,743,464 | +6.56(+2.50%) |
Aug 26, 2010 | 262.00 | 263.36 | 258.88 | 262.00 | 1,257,425 | +3.04(+1.17%) |
Aug 25, 2010 | 254.24 | 259.04 | 252.00 | 258.96 | 462 | +4.80(+1.89%) |
Aug 24, 2010 | 256.40 | 257.68 | 254.00 | 254.16 | 596 | -5.28(-2.04%) |
Aug 23, 2010 | 263.36 | 265.04 | 259.04 | 259.44 | 1,108,815 | -4.16(-1.58%) |
Aug 20, 2010 | 264.08 | 264.48 | 261.52 | 263.60 | 1,016,706 | -2.40(-0.90%) |
Aug 19, 2010 | 269.28 | 269.52 | 264.72 | 266.00 | 90 | -3.44(-1.28%) |
Aug 18, 2010 | 267.52 | 270.80 | 264.24 | 269.44 | 1,486 | -1.52(-0.56%) |
Aug 17, 2010 | 272.48 | 274.24 | 270.24 | 270.96 | 2,859 | +2.08(+0.77%) |
Aug 16, 2010 | 268.64 | 270.24 | 267.92 | 268.88 | 795,230 | -1.44(-0.53%) |
Aug 13, 2010 | 270.32 | 272.32 | 268.56 | 270.32 | 865,184 | -1.04(-0.38%) |
Aug 12, 2010 | 273.28 | 276.40 | 270.32 | 271.36 | 1,191,864 | -6.56(-2.36%) |
Aug 11, 2010 | 283.36 | 283.52 | 277.92 | 277.92 | 1,248,181 | -8.08(-2.83%) |
Aug 10, 2010 | 286.00 | 288.96 | 283.68 | 286.00 | 37 | -6.24(-2.14%) |
Aug 09, 2010 | 290.88 | 292.32 | 289.12 | 292.24 | 660,728 | +2.64(+0.91%) |
Aug 06, 2010 | 289.60 | 297.20 | 286.40 | 289.60 | 1,154,223 | -4.08(-1.39%) |
Aug 05, 2010 | 292.40 | 294.88 | 292.08 | 293.68 | 634,610 | -1.60(-0.54%) |
Aug 04, 2010 | 295.28 | 297.12 | 292.88 | 295.28 | 1,150,797 | +0.00(+0.00%) |
Aug 03, 2010 | 293.52 | 296.00 | 291.52 | 295.28 | 75 | +3.44(+1.18%) |
Aug 02, 2010 | 289.44 | 292.80 | 288.88 | 291.84 | 1,144,005 | +9.12(+3.23%) |
Jul 30, 2010 | 282.72 | 283.12 | 275.36 | 282.72 | 890,789 | +2.24(+0.80%) |
Jul 29, 2010 | 276.48 | 283.68 | 276.48 | 280.48 | 53 | +5.60(+2.04%) |
Jul 28, 2010 | 275.52 | 277.04 | 271.92 | 274.88 | 1,219,383 | -2.48(-0.89%) |
Jul 27, 2010 | 284.08 | 284.08 | 275.20 | 277.36 | 62 | -5.44(-1.92%) |
Jul 26, 2010 | 282.32 | 284.16 | 281.52 | 282.80 | 669,090 | -0.32(-0.11%) |
Jul 23, 2010 | 281.92 | 284.40 | 281.04 | 283.12 | 1,072,927 | -0.24(-0.08%) |
Jul 22, 2010 | 279.20 | 284.48 | 278.96 | 283.36 | 1,363,605 | +9.76(+3.57%) |
Jul 21, 2010 | 280.72 | 281.04 | 271.28 | 273.60 | 1,098,479 | -4.96(-1.78%) |
Jul 20, 2010 | 273.20 | 279.04 | 272.54 | 278.56 | 193 | +2.88(+1.04%) |
Jul 19, 2010 | 275.76 | 279.76 | 272.08 | 275.68 | 1,030,988 | +2.40(+0.88%) |
Jul 16, 2010 | 273.28 | 275.04 | 270.96 | 273.28 | 1,076,257 | -1.28(-0.47%) |
Jul 15, 2010 | 277.52 | 277.60 | 271.67 | 274.56 | 1,124,924 | -2.72(-0.98%) |
Jul 14, 2010 | 276.56 | 281.44 | 275.36 | 277.28 | 112 | -0.64(-0.23%) |
Jul 13, 2010 | 276.00 | 278.72 | 275.92 | 277.92 | 985 | +7.52(+2.78%) |
Jul 12, 2010 | 272.72 | 274.32 | 268.88 | 270.40 | 924,898 | -4.32(-1.57%) |
Jul 09, 2010 | 274.72 | 276.08 | 271.28 | 274.72 | 805,479 | +0.88(+0.32%) |
Jul 08, 2010 | 271.84 | 274.16 | 268.64 | 273.84 | 50 | +4.64(+1.72%) |
Jul 07, 2010 | 263.20 | 269.33 | 263.12 | 269.20 | 1,659,419 | +8.32(+3.19%) |
Jul 06, 2010 | 264.48 | 266.72 | 258.16 | 260.88 | 1,137 | +0.08(+0.03%) |
Jul 02, 2010 | 260.80 | 264.52 | 258.56 | 260.80 | 952,579 | -2.16(-0.82%) |
Jul 01, 2010 | 269.04 | 269.36 | 260.24 | 262.96 | 1,742,503 | -8.72(-3.21%) |
Jun 30, 2010 | 273.60 | 276.40 | 268.72 | 271.68 | 3,587 | -1.04(-0.38%) |
Jun 29, 2010 | 272.72 | 274.32 | 271.60 | 272.72 | 3,931 | -12.56(-4.40%) |
Jun 25, 2010 | 285.28 | 285.68 | 278.08 | 285.28 | 1,630,180 | +10.16(+3.69%) |
Jun 24, 2010 | 275.20 | 276.74 | 272.00 | 275.12 | 3,634 | +1.20(+0.44%) |
Jun 23, 2010 | 276.64 | 277.24 | 271.52 | 273.92 | 1,574,680 | -6.08(-2.17%) |
Jun 22, 2010 | 283.12 | 284.88 | 280.00 | 280.00 | 6,531 | -2.64(-0.93%) |
Jun 21, 2010 | 287.76 | 288.32 | 280.72 | 282.64 | 1,222,492 | -0.64(-0.23%) |
Jun 18, 2010 | 283.28 | 283.68 | 278.72 | 283.28 | 808,008 | +2.16(+0.77%) |
Jun 17, 2010 | 284.80 | 285.04 | 280.11 | 281.12 | 325 | -2.80(-0.99%) |
Jun 16, 2010 | 280.56 | 285.84 | 279.12 | 283.92 | 1,397,667 | +2.08(+0.74%) |
Jun 15, 2010 | 277.28 | 281.92 | 276.56 | 281.84 | 125 | +7.20(+2.62%) |
Jun 14, 2010 | 277.76 | 279.28 | 272.32 | 274.64 | 1,074,516 | +0.80(+0.29%) |
Jun 11, 2010 | 272.96 | 276.72 | 270.08 | 273.84 | 1,211,794 | -4.32(-1.55%) |
Jun 10, 2010 | 277.44 | 280.00 | 275.52 | 278.16 | 125 | +6.56(+2.42%) |
Jun 09, 2010 | 271.52 | 275.12 | 270.72 | 271.60 | 2,021,681 | +6.08(+2.29%) |
Jun 08, 2010 | 263.52 | 266.00 | 261.12 | 265.52 | 12 | +4.80(+1.84%) |
Jun 07, 2010 | 262.96 | 266.32 | 259.60 | 260.72 | 1,198,794 | -0.72(-0.28%) |
Jun 04, 2010 | 261.44 | 270.28 | 260.16 | 261.44 | 1,877,690 | -7.52(-2.80%) |
Jun 03, 2010 | 269.20 | 275.36 | 265.76 | 268.96 | 2,426,545 | -1.36(-0.50%) |
Jun 02, 2010 | 266.88 | 271.68 | 265.68 | 270.32 | 787 | +4.88(+1.84%) |