Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 112.93 | 114.57 | 112.28 | 113.04 | 6,601 | -1.22(-1.07%) |
Aug 30, 2010 | 115.69 | 116.26 | 113.82 | 114.26 | 998,797 | -1.92(-1.65%) |
Aug 27, 2010 | 116.18 | 116.48 | 112.36 | 116.18 | 702,830 | +2.30(+2.02%) |
Aug 26, 2010 | 113.88 | 116.03 | 112.96 | 113.88 | 407 | +0.35(+0.31%) |
Aug 25, 2010 | 113.21 | 114.06 | 111.16 | 113.53 | 1,408 | -0.47(-0.41%) |
Aug 24, 2010 | 114.82 | 115.26 | 112.60 | 114.00 | 779 | -2.92(-2.50%) |
Aug 23, 2010 | 120.05 | 120.23 | 116.88 | 116.92 | 552,335 | -2.32(-1.95%) |
Aug 20, 2010 | 119.01 | 119.72 | 117.79 | 119.24 | 547,688 | -0.77(-0.64%) |
Aug 19, 2010 | 121.94 | 121.94 | 118.44 | 120.01 | 756 | -2.26(-1.85%) |
Aug 18, 2010 | 121.32 | 122.64 | 120.03 | 122.27 | 1,976 | +0.95(+0.78%) |
Aug 17, 2010 | 119.16 | 122.24 | 118.61 | 121.32 | 351 | +3.55(+3.01%) |
Aug 16, 2010 | 117.42 | 118.30 | 116.34 | 117.77 | 507,190 | -0.11(-0.09%) |
Aug 13, 2010 | 117.88 | 118.49 | 116.46 | 117.88 | 542,714 | +0.73(+0.62%) |
Aug 12, 2010 | 115.78 | 118.36 | 115.29 | 117.15 | 779,177 | -0.28(-0.24%) |
Aug 11, 2010 | 120.24 | 120.60 | 116.57 | 117.43 | 862,450 | -4.94(-4.04%) |
Aug 10, 2010 | 123.19 | 123.56 | 120.95 | 122.37 | 4,728 | -1.72(-1.39%) |
Aug 09, 2010 | 124.95 | 124.95 | 123.20 | 124.09 | 921,446 | +0.12(+0.10%) |
Aug 06, 2010 | 123.97 | 125.44 | 122.13 | 123.97 | 930,767 | -1.55(-1.23%) |
Aug 05, 2010 | 125.02 | 125.62 | 123.78 | 125.52 | 496,887 | +0.17(+0.14%) |
Aug 04, 2010 | 124.34 | 125.64 | 123.75 | 125.35 | 2,197 | +1.19(+0.96%) |
Aug 03, 2010 | 124.17 | 124.92 | 123.11 | 124.16 | 3,622 | -0.74(-0.59%) |
Aug 02, 2010 | 124.08 | 125.05 | 122.53 | 124.90 | 791,792 | +2.71(+2.22%) |
Jul 30, 2010 | 122.19 | 122.74 | 120.74 | 122.19 | 916,944 | -0.46(-0.38%) |
Jul 29, 2010 | 122.68 | 124.12 | 121.42 | 122.65 | 9,316 | +0.26(+0.21%) |
Jul 28, 2010 | 122.39 | 123.52 | 120.34 | 122.39 | 113 | +1.45(+1.20%) |
Jul 27, 2010 | 120.94 | 123.78 | 119.54 | 120.94 | 1,490 | -1.59(-1.30%) |
Jul 26, 2010 | 119.01 | 122.55 | 119.01 | 122.53 | 1,567,171 | +3.36(+2.82%) |
Jul 23, 2010 | 116.03 | 119.31 | 115.65 | 119.17 | 2,121,460 | +3.17(+2.73%) |
Jul 22, 2010 | 110.00 | 116.76 | 109.52 | 116.00 | 3,250 | +4.76(+4.28%) |
Jul 21, 2010 | 110.77 | 112.54 | 109.63 | 111.24 | 1,943,309 | +1.51(+1.38%) |
Jul 20, 2010 | 109.73 | 109.98 | 105.61 | 109.73 | 733,475 | +1.66(+1.54%) |
Jul 19, 2010 | 108.00 | 108.80 | 106.85 | 108.07 | 971,435 | +0.88(+0.82%) |
Jul 16, 2010 | 107.19 | 111.57 | 106.85 | 107.19 | 1,743,677 | -2.59(-2.36%) |
Jul 15, 2010 | 110.51 | 111.89 | 108.05 | 109.78 | 1,503,111 | -0.41(-0.37%) |
Jul 14, 2010 | 109.05 | 110.72 | 108.68 | 110.19 | 999 | +0.53(+0.48%) |
Jul 13, 2010 | 109.48 | 110.38 | 109.22 | 109.66 | 3,648 | +1.66(+1.54%) |
Jul 12, 2010 | 109.20 | 110.15 | 107.73 | 108.00 | 682,943 | -2.08(-1.89%) |
Jul 09, 2010 | 110.08 | 110.48 | 109.08 | 110.08 | 763,396 | +0.73(+0.67%) |
Jul 08, 2010 | 108.63 | 111.32 | 107.61 | 109.35 | 7,445 | +2.40(+2.24%) |
Jul 07, 2010 | 103.21 | 106.98 | 102.78 | 106.95 | 1,003,445 | +4.41(+4.30%) |
Jul 06, 2010 | 103.39 | 105.42 | 101.55 | 102.54 | 1,371 | +0.02(+0.02%) |
Jul 02, 2010 | 102.52 | 103.45 | 101.50 | 102.52 | 1,269,741 | +0.27(+0.26%) |
Jul 01, 2010 | 102.60 | 103.46 | 100.99 | 102.25 | 1,333,834 | -0.67(-0.65%) |
Jun 30, 2010 | 102.59 | 104.67 | 102.34 | 102.92 | 8,657 | +0.17(+0.17%) |
Jun 29, 2010 | 104.86 | 106.42 | 102.19 | 102.75 | 992 | -5.81(-5.35%) |
Jun 25, 2010 | 108.56 | 109.74 | 107.29 | 108.56 | 2,475,263 | -1.05(-0.96%) |
Jun 24, 2010 | 112.77 | 113.10 | 109.12 | 109.61 | 985 | -3.28(-2.91%) |
Jun 23, 2010 | 112.34 | 113.86 | 110.13 | 112.89 | 983,701 | +0.91(+0.81%) |
Jun 22, 2010 | 115.09 | 115.70 | 111.84 | 111.98 | 341 | -3.76(-3.25%) |
Jun 21, 2010 | 116.44 | 117.36 | 114.96 | 115.74 | 1,595,048 | +0.98(+0.85%) |
Jun 18, 2010 | 114.76 | 114.77 | 112.31 | 114.76 | 1,514,224 | +1.64(+1.45%) |
Jun 17, 2010 | 113.00 | 113.55 | 111.33 | 113.12 | 596,399 | -0.04(-0.04%) |
Jun 16, 2010 | 112.63 | 113.90 | 111.90 | 113.16 | 856,378 | -0.23(-0.20%) |
Jun 15, 2010 | 110.83 | 113.40 | 110.05 | 113.39 | 6,433 | +4.32(+3.96%) |
Jun 14, 2010 | 109.99 | 111.21 | 108.89 | 109.07 | 1,698,191 | +0.14(+0.13%) |
Jun 11, 2010 | 107.73 | 109.18 | 106.88 | 108.93 | 1,401,739 | +0.34(+0.31%) |
Jun 10, 2010 | 106.45 | 108.65 | 106.00 | 108.59 | 1,559 | +3.66(+3.49%) |
Jun 09, 2010 | 105.11 | 107.25 | 104.34 | 104.93 | 1,505,595 | +0.66(+0.63%) |
Jun 08, 2010 | 105.39 | 106.97 | 102.46 | 104.27 | 23,632 | -1.37(-1.30%) |
Jun 07, 2010 | 110.56 | 110.60 | 105.53 | 105.64 | 2,295,909 | -4.76(-4.31%) |
Jun 04, 2010 | 110.40 | 114.40 | 109.63 | 110.40 | 2,149,575 | -6.80(-5.80%) |
Jun 03, 2010 | 116.41 | 117.38 | 115.41 | 117.20 | 1,572,136 | +1.45(+1.25%) |
Jun 02, 2010 | 114.77 | 115.85 | 113.24 | 115.75 | 16,758 | +1.82(+1.60%) |