Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 107.11 | 108.23 | 106.49 | 107.22 | 13,822 | -0.37(-0.34%) |
Aug 30, 2010 | 108.87 | 109.88 | 107.16 | 107.58 | 8,128,147 | -1.73(-1.59%) |
Aug 27, 2010 | 109.32 | 110.88 | 108.14 | 109.32 | 14,385,135 | -3.79(-3.35%) |
Aug 26, 2010 | 113.10 | 113.55 | 110.81 | 113.10 | 783,157 | -0.07(-0.06%) |
Aug 25, 2010 | 111.71 | 113.68 | 111.67 | 113.17 | 1,661 | +0.57(+0.51%) |
Aug 24, 2010 | 113.27 | 113.81 | 112.50 | 112.60 | 16,972 | -2.18(-1.90%) |
Aug 23, 2010 | 115.87 | 116.16 | 114.68 | 114.79 | 4,767,285 | -1.17(-1.01%) |
Aug 20, 2010 | 115.33 | 116.53 | 115.19 | 115.96 | 6,746,145 | +0.93(+0.81%) |
Aug 19, 2010 | 116.30 | 117.07 | 114.43 | 115.03 | 12,668 | -1.68(-1.44%) |
Aug 18, 2010 | 116.19 | 117.29 | 115.56 | 116.71 | 2,958 | +0.48(+0.41%) |
Aug 17, 2010 | 116.30 | 117.17 | 115.88 | 116.23 | 6,234 | +0.65(+0.56%) |
Aug 16, 2010 | 115.44 | 116.69 | 114.99 | 115.58 | 4,806,720 | -0.25(-0.22%) |
Aug 13, 2010 | 115.83 | 117.69 | 115.83 | 115.83 | 5,401,717 | -1.05(-0.90%) |
Aug 12, 2010 | 115.62 | 117.80 | 115.62 | 116.88 | 6,326,969 | +0.13(+0.11%) |
Aug 11, 2010 | 118.68 | 118.90 | 116.48 | 116.75 | 26,778 | -4.16(-3.44%) |
Aug 10, 2010 | 120.91 | 121.07 | 119.82 | 120.91 | 255 | -0.65(-0.53%) |
Aug 09, 2010 | 121.97 | 122.19 | 120.93 | 121.56 | 5,381,589 | +0.17(+0.14%) |
Aug 06, 2010 | 121.39 | 122.08 | 120.28 | 121.39 | 10,333,118 | -0.58(-0.47%) |
Aug 05, 2010 | 121.78 | 122.15 | 120.78 | 121.97 | 7,261,397 | -0.38(-0.31%) |
Aug 04, 2010 | 120.17 | 123.01 | 119.68 | 122.35 | 16,967 | +2.52(+2.10%) |
Aug 03, 2010 | 119.00 | 120.43 | 118.44 | 119.83 | 20,695 | +0.35(+0.29%) |
Aug 02, 2010 | 119.54 | 120.18 | 118.60 | 119.48 | 8,348,148 | +1.50(+1.27%) |
Jul 30, 2010 | 117.98 | 120.00 | 117.96 | 117.98 | 11,256,620 | -1.38(-1.15%) |
Jul 29, 2010 | 115.98 | 119.80 | 115.48 | 119.36 | 39,459 | +4.21(+3.66%) |
Jul 28, 2010 | 115.15 | 116.28 | 114.82 | 115.15 | 10,175 | -0.02(-0.02%) |
Jul 27, 2010 | 115.17 | 117.07 | 114.99 | 115.17 | 13,783 | -0.76(-0.65%) |
Jul 26, 2010 | 115.30 | 116.55 | 113.59 | 115.93 | 7,787,255 | +0.64(+0.56%) |
Jul 23, 2010 | 114.72 | 116.09 | 113.09 | 115.29 | 9,345,017 | +0.65(+0.57%) |
Jul 22, 2010 | 116.46 | 117.24 | 112.77 | 114.64 | 9,739 | -0.34(-0.30%) |
Jul 21, 2010 | 117.38 | 118.09 | 114.88 | 114.98 | 14,501,827 | -1.50(-1.29%) |
Jul 20, 2010 | 116.48 | 117.12 | 110.73 | 116.48 | 26,297,810 | +2.53(+2.22%) |
Jul 19, 2010 | 115.51 | 115.54 | 112.72 | 113.96 | 13,882,179 | -0.42(-0.36%) |
Jul 16, 2010 | 114.34 | 118.90 | 114.25 | 114.37 | 37,845,784 | +4.75(+4.33%) |
Jul 15, 2010 | 109.53 | 114.40 | 107.81 | 109.62 | 27,425,026 | +0.84(+0.78%) |
Jul 14, 2010 | 108.96 | 109.19 | 107.68 | 108.78 | 12,701 | -0.93(-0.85%) |
Jul 13, 2010 | 108.34 | 110.45 | 108.04 | 109.71 | 5,305 | +2.35(+2.19%) |
Jul 12, 2010 | 107.64 | 108.19 | 106.41 | 107.36 | 6,041,261 | -0.63(-0.59%) |
Jul 09, 2010 | 108.00 | 108.34 | 105.28 | 108.00 | 8,849,277 | +2.03(+1.92%) |
Jul 08, 2010 | 107.11 | 107.30 | 104.48 | 105.96 | 9,070 | -0.29(-0.27%) |
Jul 07, 2010 | 103.60 | 106.49 | 103.31 | 106.25 | 11,888,249 | +2.79(+2.70%) |
Jul 06, 2010 | 103.46 | 105.13 | 102.53 | 103.46 | 4,542 | +0.92(+0.90%) |
Jul 02, 2010 | 102.54 | 103.55 | 101.45 | 102.54 | 8,396,854 | -0.05(-0.05%) |
Jul 01, 2010 | 103.01 | 104.62 | 101.30 | 102.58 | 14,887,152 | -0.10(-0.10%) |
Jun 30, 2010 | 104.57 | 105.06 | 102.49 | 102.69 | 15,699 | -1.95(-1.86%) |
Jun 29, 2010 | 104.63 | 106.27 | 104.17 | 104.63 | 13,165 | -4.62(-4.22%) |
Jun 25, 2010 | 109.25 | 110.22 | 105.94 | 109.25 | 18,333,952 | +3.66(+3.47%) |
Jun 24, 2010 | 104.93 | 106.37 | 104.12 | 105.59 | 12,741,965 | -0.07(-0.07%) |
Jun 23, 2010 | 104.74 | 106.68 | 103.83 | 105.66 | 10,521,261 | +0.22(+0.21%) |
Jun 22, 2010 | 107.59 | 107.75 | 105.28 | 105.44 | 17,366 | -2.31(-2.14%) |
Jun 21, 2010 | 109.24 | 109.63 | 107.41 | 107.75 | 11,110,460 | -0.34(-0.32%) |
Jun 18, 2010 | 108.09 | 109.30 | 107.57 | 108.09 | 12,987,181 | +0.67(+0.63%) |
Jun 17, 2010 | 107.13 | 108.25 | 105.77 | 107.42 | 127 | +0.20(+0.19%) |
Jun 16, 2010 | 106.43 | 108.15 | 106.16 | 107.21 | 9,047,831 | +0.12(+0.12%) |
Jun 15, 2010 | 105.31 | 107.48 | 104.27 | 107.09 | 12,121 | +2.71(+2.59%) |
Jun 14, 2010 | 107.25 | 107.25 | 104.35 | 104.38 | 13,999,949 | -1.72(-1.62%) |
Jun 11, 2010 | 104.30 | 106.42 | 104.04 | 106.10 | 11,814,426 | +1.46(+1.40%) |
Jun 10, 2010 | 107.64 | 107.77 | 102.71 | 104.64 | 37,437 | -2.37(-2.21%) |
Jun 09, 2010 | 108.41 | 109.06 | 106.56 | 107.01 | 11,442,616 | -0.77(-0.71%) |
Jun 08, 2010 | 108.84 | 109.26 | 105.64 | 107.78 | 18,757 | -0.70(-0.65%) |
Jun 07, 2010 | 111.30 | 112.07 | 107.83 | 108.48 | 15,627,053 | -2.79(-2.51%) |
Jun 04, 2010 | 111.27 | 114.11 | 110.85 | 111.27 | 19,076,096 | -1.40(-1.24%) |
Jun 03, 2010 | 113.36 | 113.62 | 111.47 | 112.67 | 9,530,244 | -0.62(-0.55%) |
Jun 02, 2010 | 111.08 | 113.42 | 110.41 | 113.29 | 92,349 | +2.32(+2.09%) |