Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 133.05 | 133.50 | 127.50 | 128.25 | 9,734 | +6.75(+5.56%) |
Aug 30, 2010 | 123.00 | 123.00 | 121.50 | 121.50 | 2,187 | -1.05(-0.86%) |
Aug 27, 2010 | 126.45 | 130.95 | 122.10 | 122.55 | 1,536 | -1.95(-1.57%) |
Aug 26, 2010 | 123.22 | 126.30 | 121.50 | 124.50 | 3,473 | +4.50(+3.75%) |
Aug 25, 2010 | 116.55 | 120.00 | 115.06 | 120.00 | 2,807 | +3.15(+2.70%) |
Aug 24, 2010 | 117.00 | 123.75 | 115.95 | 116.85 | 2,119 | -1.80(-1.52%) |
Aug 23, 2010 | 118.20 | 126.83 | 118.20 | 118.65 | 2,106 | +1.65(+1.41%) |
Aug 20, 2010 | 113.25 | 126.00 | 113.25 | 117.00 | 2,364 | +3.30(+2.90%) |
Aug 19, 2010 | 119.10 | 126.45 | 113.25 | 113.70 | 2,601 | -6.30(-5.25%) |
Aug 18, 2010 | 119.10 | 129.75 | 118.20 | 120.00 | 5,290 | +2.40(+2.04%) |
Aug 17, 2010 | 105.75 | 119.25 | 105.75 | 117.60 | 1,732 | +13.42(+12.89%) |
Aug 16, 2010 | 106.95 | 115.20 | 102.00 | 104.17 | 5,064 | -2.48(-2.32%) |
Aug 13, 2010 | 102.00 | 120.00 | 102.00 | 106.65 | 3,848 | +4.65(+4.56%) |
Aug 12, 2010 | 99.75 | 103.35 | 98.55 | 102.00 | 899 | +0.90(+0.89%) |
Aug 11, 2010 | 105.15 | 106.67 | 100.65 | 101.10 | 2,018 | -5.85(-5.47%) |
Aug 10, 2010 | 116.10 | 116.10 | 106.95 | 106.95 | 1,089 | -7.80(-6.80%) |
Aug 09, 2010 | 116.10 | 120.75 | 112.80 | 114.75 | 1,857 | -0.75(-0.65%) |
Aug 06, 2010 | 114.60 | 120.22 | 114.00 | 115.50 | 489 | -0.45(-0.39%) |
Aug 05, 2010 | 118.20 | 121.35 | 115.95 | 115.95 | 503 | -2.85(-2.40%) |
Aug 04, 2010 | 118.80 | 123.00 | 117.75 | 118.80 | 1,939 | -0.60(-0.50%) |
Aug 03, 2010 | 116.70 | 121.50 | 115.05 | 119.40 | 1,045 | +6.15(+5.43%) |
Aug 02, 2010 | 110.40 | 115.78 | 110.25 | 113.25 | 1,916 | +3.90(+3.57%) |
Jul 30, 2010 | 110.40 | 114.00 | 105.00 | 109.35 | 3,104 | +1.05(+0.97%) |
Jul 29, 2010 | 108.75 | 109.35 | 105.30 | 108.30 | 880 | +0.15(+0.14%) |
Jul 28, 2010 | 109.20 | 109.50 | 101.70 | 108.15 | 1,283 | -1.80(-1.64%) |
Jul 27, 2010 | 108.90 | 112.95 | 104.40 | 109.95 | 2,341 | +1.95(+1.81%) |
Jul 26, 2010 | 101.85 | 108.00 | 99.22 | 108.00 | 3,313 | +6.75(+6.67%) |
Jul 23, 2010 | 104.10 | 104.25 | 97.80 | 101.25 | 2,917 | -3.75(-3.57%) |
Jul 22, 2010 | 101.70 | 108.90 | 101.70 | 105.00 | 2,684 | +4.80(+4.79%) |
Jul 21, 2010 | 101.55 | 101.55 | 97.80 | 100.20 | 677 | -1.05(-1.04%) |
Jul 20, 2010 | 100.80 | 102.30 | 99.45 | 101.25 | 2,376 | +0.60(+0.60%) |
Jul 19, 2010 | 101.85 | 102.75 | 99.00 | 100.65 | 2,294 | -0.30(-0.30%) |
Jul 16, 2010 | 98.85 | 108.60 | 97.95 | 100.95 | 2,950 | +1.65(+1.66%) |
Jul 15, 2010 | 105.45 | 106.20 | 94.50 | 99.30 | 4,017 | -5.70(-5.43%) |
Jul 14, 2010 | 109.05 | 111.13 | 105.00 | 105.00 | 3,221 | -4.80(-4.37%) |
Jul 13, 2010 | 108.75 | 111.30 | 108.75 | 109.80 | 2,805 | +5.70(+5.48%) |
Jul 12, 2010 | 106.05 | 106.35 | 104.10 | 104.10 | 1,039 | -1.80(-1.70%) |
Jul 09, 2010 | 109.50 | 109.50 | 104.43 | 105.90 | 2,226 | -3.15(-2.89%) |
Jul 08, 2010 | 107.55 | 111.15 | 106.95 | 109.05 | 2,214 | +2.55(+2.39%) |
Jul 07, 2010 | 105.15 | 111.30 | 103.58 | 106.50 | 2,621 | +1.65(+1.57%) |
Jul 06, 2010 | 107.25 | 111.45 | 103.50 | 104.85 | 2,858 | -2.55(-2.37%) |
Jul 02, 2010 | 110.55 | 112.50 | 103.80 | 107.40 | 1,506 | -2.70(-2.45%) |
Jul 01, 2010 | 111.45 | 113.85 | 109.95 | 110.10 | 916 | -1.50(-1.34%) |
Jun 30, 2010 | 115.95 | 121.35 | 109.95 | 111.60 | 4,153 | -2.85(-2.49%) |
Jun 29, 2010 | 123.75 | 130.95 | 113.10 | 114.45 | 4,026 | -6.75(-5.57%) |
Jun 28, 2010 | 132.75 | 133.35 | 120.15 | 121.20 | 3,706 | -11.10(-8.39%) |
Jun 25, 2010 | 146.85 | 146.85 | 130.05 | 132.30 | 56,573 | -13.95(-9.54%) |
Jun 24, 2010 | 144.45 | 153.45 | 142.80 | 146.25 | 6,720 | +0.75(+0.52%) |
Jun 23, 2010 | 146.25 | 157.50 | 145.50 | 145.50 | 4,106 | +0.00(+0.00%) |
Jun 22, 2010 | 142.20 | 147.75 | 142.05 | 145.50 | 3,040 | +0.75(+0.52%) |
Jun 21, 2010 | 138.60 | 147.60 | 133.05 | 144.75 | 1,506 | +7.35(+5.35%) |
Jun 18, 2010 | 143.70 | 145.65 | 137.40 | 137.40 | 2,466 | -6.30(-4.38%) |
Jun 17, 2010 | 143.70 | 144.75 | 140.25 | 143.70 | 1,373 | +1.05(+0.74%) |
Jun 16, 2010 | 141.00 | 144.75 | 139.95 | 142.65 | 1,093 | +0.60(+0.42%) |
Jun 15, 2010 | 138.15 | 142.35 | 138.15 | 142.05 | 1,511 | +4.80(+3.50%) |
Jun 14, 2010 | 132.00 | 140.10 | 132.00 | 137.25 | 1,708 | +6.60(+5.05%) |
Jun 11, 2010 | 130.95 | 134.10 | 129.60 | 130.65 | 1,007 | -1.35(-1.02%) |
Jun 10, 2010 | 125.85 | 133.50 | 125.85 | 132.00 | 1,295 | +7.20(+5.77%) |
Jun 09, 2010 | 125.25 | 131.55 | 123.90 | 124.80 | 2,151 | +0.45(+0.36%) |
Jun 08, 2010 | 135.90 | 135.90 | 122.55 | 124.35 | 2,982 | -10.65(-7.89%) |
Jun 07, 2010 | 144.00 | 148.20 | 134.70 | 135.00 | 3,364 | -9.15(-6.35%) |
Jun 04, 2010 | 163.05 | 169.50 | 140.55 | 144.15 | 10,834 | -19.35(-11.83%) |
Jun 03, 2010 | 154.35 | 164.10 | 154.35 | 163.50 | 9,343 | +7.35(+4.71%) |
Jun 02, 2010 | 142.50 | 162.03 | 139.65 | 156.15 | 9,975 | +16.05(+11.46%) |