Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 106.48 | 107.59 | 105.86 | 106.59 | 13,904 | -0.37(-0.34%) |
Aug 30, 2010 | 108.23 | 109.23 | 106.53 | 106.95 | 8,176,233 | -1.72(-1.58%) |
Aug 27, 2010 | 108.67 | 110.22 | 107.51 | 108.67 | 14,470,238 | -3.76(-3.35%) |
Aug 26, 2010 | 112.44 | 112.88 | 110.16 | 112.44 | 787,790 | -0.07(-0.06%) |
Aug 25, 2010 | 111.06 | 113.02 | 111.01 | 112.51 | 1,671 | +0.57(+0.51%) |
Aug 24, 2010 | 112.60 | 113.14 | 111.84 | 111.94 | 17,073 | -2.17(-1.90%) |
Aug 23, 2010 | 115.18 | 115.48 | 114.00 | 114.11 | 4,795,488 | -1.17(-1.01%) |
Aug 20, 2010 | 114.66 | 115.84 | 114.51 | 115.28 | 6,786,055 | +0.93(+0.81%) |
Aug 19, 2010 | 115.61 | 116.38 | 113.75 | 114.35 | 12,743 | -1.67(-1.44%) |
Aug 18, 2010 | 115.51 | 116.60 | 114.88 | 116.02 | 2,975 | +0.47(+0.41%) |
Aug 17, 2010 | 115.62 | 116.48 | 115.20 | 115.55 | 6,271 | +0.65(+0.56%) |
Aug 16, 2010 | 114.76 | 116.01 | 114.31 | 114.90 | 4,835,157 | -0.25(-0.22%) |
Aug 13, 2010 | 115.15 | 117.00 | 115.15 | 115.15 | 5,433,674 | -1.04(-0.90%) |
Aug 12, 2010 | 114.94 | 117.11 | 114.94 | 116.19 | 6,364,399 | +0.13(+0.11%) |
Aug 11, 2010 | 117.98 | 118.20 | 115.80 | 116.06 | 26,936 | -4.14(-3.44%) |
Aug 10, 2010 | 120.20 | 120.36 | 119.12 | 120.20 | 257 | -0.65(-0.53%) |
Aug 09, 2010 | 121.26 | 121.47 | 120.22 | 120.85 | 5,413,427 | +0.17(+0.14%) |
Aug 06, 2010 | 120.67 | 121.36 | 119.58 | 120.67 | 10,394,249 | -0.58(-0.48%) |
Aug 05, 2010 | 121.06 | 121.43 | 120.07 | 121.25 | 7,304,355 | -0.38(-0.31%) |
Aug 04, 2010 | 119.46 | 122.28 | 118.98 | 121.63 | 17,068 | +2.50(+2.10%) |
Aug 03, 2010 | 118.30 | 119.73 | 117.74 | 119.13 | 20,818 | +0.35(+0.29%) |
Aug 02, 2010 | 118.84 | 119.48 | 117.90 | 118.78 | 8,397,536 | +1.49(+1.27%) |
Jul 30, 2010 | 117.28 | 119.30 | 117.27 | 117.28 | 11,323,214 | -1.37(-1.15%) |
Jul 29, 2010 | 115.30 | 119.10 | 114.80 | 118.65 | 39,693 | +4.18(+3.66%) |
Jul 28, 2010 | 114.47 | 115.60 | 114.14 | 114.47 | 10,236 | -0.02(-0.02%) |
Jul 27, 2010 | 114.49 | 116.38 | 114.31 | 114.49 | 13,864 | -0.75(-0.66%) |
Jul 26, 2010 | 114.62 | 115.87 | 112.92 | 115.25 | 7,833,325 | +0.64(+0.56%) |
Jul 23, 2010 | 114.04 | 115.41 | 112.42 | 114.61 | 9,400,302 | +0.65(+0.57%) |
Jul 22, 2010 | 115.78 | 116.55 | 112.11 | 113.96 | 9,797 | -0.34(-0.30%) |
Jul 21, 2010 | 116.69 | 117.40 | 114.20 | 114.31 | 14,587,620 | -1.49(-1.29%) |
Jul 20, 2010 | 115.80 | 116.44 | 110.08 | 115.80 | 26,453,388 | +2.51(+2.22%) |
Jul 19, 2010 | 114.83 | 114.86 | 112.06 | 113.29 | 13,964,306 | -0.41(-0.36%) |
Jul 16, 2010 | 113.67 | 118.20 | 113.58 | 113.70 | 38,069,680 | +4.72(+4.33%) |
Jul 15, 2010 | 108.89 | 113.73 | 107.17 | 108.98 | 27,587,272 | +0.84(+0.78%) |
Jul 14, 2010 | 108.32 | 108.55 | 107.05 | 108.14 | 12,777 | -0.92(-0.85%) |
Jul 13, 2010 | 107.70 | 109.80 | 107.40 | 109.06 | 5,336 | +2.33(+2.19%) |
Jul 12, 2010 | 107.01 | 107.56 | 105.78 | 106.73 | 6,077,001 | -0.63(-0.59%) |
Jul 09, 2010 | 107.36 | 107.70 | 104.66 | 107.36 | 8,901,629 | +2.02(+1.92%) |
Jul 08, 2010 | 106.47 | 106.67 | 103.86 | 105.34 | 9,123 | -0.29(-0.27%) |
Jul 07, 2010 | 102.99 | 105.86 | 102.70 | 105.63 | 11,958,579 | +2.78(+2.70%) |
Jul 06, 2010 | 102.85 | 104.51 | 101.93 | 102.85 | 4,568 | +0.92(+0.90%) |
Jul 02, 2010 | 101.93 | 102.94 | 100.85 | 101.93 | 8,446,530 | -0.05(-0.05%) |
Jul 01, 2010 | 102.41 | 104.01 | 100.70 | 101.98 | 14,975,225 | -0.10(-0.10%) |
Jun 30, 2010 | 103.95 | 104.44 | 101.89 | 102.08 | 15,792 | -1.94(-1.86%) |
Jun 29, 2010 | 104.02 | 105.64 | 103.56 | 104.02 | 13,243 | -4.59(-4.22%) |
Jun 25, 2010 | 108.61 | 109.57 | 105.31 | 108.61 | 18,442,416 | +3.64(+3.47%) |
Jun 24, 2010 | 104.31 | 105.74 | 103.51 | 104.97 | 12,817,346 | -0.07(-0.07%) |
Jun 23, 2010 | 104.13 | 106.06 | 103.22 | 105.04 | 10,583,504 | +0.22(+0.21%) |
Jun 22, 2010 | 106.96 | 107.12 | 104.66 | 104.82 | 17,469 | -2.29(-2.14%) |
Jun 21, 2010 | 108.59 | 108.99 | 106.78 | 107.11 | 11,176,190 | -0.34(-0.32%) |
Jun 18, 2010 | 107.45 | 108.65 | 106.94 | 107.45 | 13,064,014 | +0.67(+0.63%) |
Jun 17, 2010 | 106.50 | 107.61 | 105.15 | 106.79 | 128 | +0.20(+0.19%) |
Jun 16, 2010 | 105.81 | 107.52 | 105.53 | 106.58 | 9,101,358 | +0.12(+0.12%) |
Jun 15, 2010 | 104.69 | 106.85 | 103.66 | 106.46 | 12,193 | +2.69(+2.59%) |
Jun 14, 2010 | 106.62 | 106.62 | 103.74 | 103.77 | 14,082,773 | -1.71(-1.62%) |
Jun 11, 2010 | 103.68 | 105.80 | 103.43 | 105.48 | 11,884,320 | +1.45(+1.40%) |
Jun 10, 2010 | 107.00 | 107.14 | 102.10 | 104.03 | 37,658 | -2.36(-2.21%) |
Jun 09, 2010 | 107.77 | 108.42 | 105.93 | 106.38 | 11,510,310 | -0.76(-0.71%) |
Jun 08, 2010 | 108.20 | 108.62 | 105.02 | 107.14 | 18,868 | -0.70(-0.65%) |
Jun 07, 2010 | 110.64 | 111.41 | 107.20 | 107.84 | 15,719,503 | -2.78(-2.51%) |
Jun 04, 2010 | 110.62 | 113.44 | 110.20 | 110.62 | 19,188,950 | -1.39(-1.24%) |
Jun 03, 2010 | 112.69 | 112.95 | 110.81 | 112.01 | 9,586,625 | -0.61(-0.55%) |
Jun 02, 2010 | 110.42 | 112.76 | 109.76 | 112.63 | 92,896 | +2.31(+2.09%) |