Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 119.84 | 125.47 | 119.66 | 124.38 | 109,083 | +5.63(+4.74%) |
Sep 29, 2010 | 112.75 | 119.47 | 112.39 | 118.75 | 57,589 | +5.45(+4.81%) |
Sep 28, 2010 | 111.48 | 113.48 | 110.21 | 113.30 | 36,277 | +0.55(+0.48%) |
Sep 27, 2010 | 112.75 | 113.48 | 112.03 | 112.75 | 38,945 | +0.36(+0.32%) |
Sep 24, 2010 | 110.76 | 113.48 | 110.76 | 112.39 | 42,569 | +2.91(+2.65%) |
Sep 23, 2010 | 111.85 | 112.03 | 109.31 | 109.49 | 24,843 | -3.09(-2.74%) |
Sep 22, 2010 | 116.02 | 116.75 | 112.03 | 112.57 | 31,320 | -2.36(-2.05%) |
Sep 21, 2010 | 113.84 | 115.69 | 112.57 | 114.93 | 36,059 | +1.09(+0.96%) |
Sep 20, 2010 | 112.03 | 114.57 | 111.48 | 113.84 | 58,068 | +1.63(+1.46%) |
Sep 17, 2010 | 112.21 | 113.84 | 111.85 | 112.21 | 31,927 | -2.18(-1.90%) |
Sep 15, 2010 | 116.93 | 117.11 | 114.39 | 114.39 | 47,008 | -3.09(-2.63%) |
Sep 14, 2010 | 120.38 | 120.38 | 117.11 | 117.48 | 26,018 | -2.91(-2.41%) |
Sep 13, 2010 | 116.57 | 120.74 | 114.93 | 120.38 | 69,083 | +4.00(+3.43%) |
Sep 10, 2010 | 117.48 | 118.02 | 114.03 | 116.39 | 101,188 | -0.36(-0.31%) |
Sep 09, 2010 | 119.84 | 119.84 | 116.20 | 116.75 | 21,805 | -1.82(-1.53%) |
Sep 08, 2010 | 118.20 | 120.02 | 117.66 | 118.56 | 17,360 | +0.73(+0.62%) |
Sep 07, 2010 | 119.29 | 119.47 | 117.11 | 117.84 | 25,882 | -2.18(-1.82%) |
Sep 03, 2010 | 121.65 | 122.02 | 119.11 | 120.02 | 19,260 | +0.55(+0.46%) |
Sep 02, 2010 | 118.56 | 120.38 | 118.02 | 119.47 | 14 | +0.73(+0.61%) |
Sep 01, 2010 | 114.57 | 119.47 | 114.57 | 118.75 | 42,233 | +5.63(+4.98%) |
Aug 31, 2010 | 112.94 | 113.84 | 111.67 | 113.12 | 578 | -0.91(-0.80%) |
Aug 30, 2010 | 115.84 | 116.57 | 113.48 | 114.03 | 26,246 | -2.00(-1.72%) |
Aug 27, 2010 | 115.30 | 116.39 | 113.48 | 116.02 | 27,904 | +1.45(+1.27%) |
Aug 26, 2010 | 113.48 | 118.02 | 113.48 | 114.57 | 48,346 | +2.36(+2.10%) |
Aug 25, 2010 | 112.94 | 113.84 | 110.21 | 112.21 | 64,511 | -2.36(-2.06%) |
Aug 24, 2010 | 114.93 | 115.48 | 112.94 | 114.57 | 446 | -2.54(-2.17%) |
Aug 23, 2010 | 118.56 | 119.84 | 116.20 | 117.11 | 24,353 | -1.63(-1.38%) |
Aug 20, 2010 | 119.84 | 120.02 | 116.57 | 118.75 | 21,051 | -2.91(-2.39%) |
Aug 19, 2010 | 122.92 | 124.19 | 120.20 | 121.65 | 21,347 | -1.27(-1.03%) |
Aug 18, 2010 | 123.65 | 124.38 | 121.83 | 122.92 | 18,492 | -0.91(-0.73%) |
Aug 17, 2010 | 127.10 | 127.46 | 122.20 | 123.83 | 54,947 | -0.36(-0.29%) |
Aug 16, 2010 | 121.29 | 125.28 | 120.93 | 124.19 | 31,628 | +2.00(+1.63%) |
Aug 13, 2010 | 122.20 | 125.83 | 121.29 | 122.20 | 24,888 | -2.54(-2.04%) |
Aug 12, 2010 | 123.65 | 126.84 | 123.47 | 124.74 | 24,510 | -0.36(-0.29%) |
Aug 11, 2010 | 128.91 | 129.64 | 124.92 | 125.10 | 38,535 | -6.72(-5.10%) |
Aug 10, 2010 | 132.18 | 133.27 | 129.82 | 131.82 | 35,535 | -2.36(-1.76%) |
Aug 09, 2010 | 130.73 | 134.72 | 130.37 | 134.18 | 30,690 | +3.45(+2.64%) |
Aug 06, 2010 | 130.73 | 133.27 | 129.46 | 130.73 | 25,766 | -2.18(-1.64%) |
Aug 05, 2010 | 135.09 | 135.27 | 131.64 | 132.91 | 38,215 | -2.00(-1.48%) |
Aug 04, 2010 | 136.54 | 136.90 | 132.73 | 134.91 | 38,927 | -1.82(-1.33%) |
Aug 03, 2010 | 135.81 | 138.72 | 134.54 | 136.72 | 34,326 | -2.36(-1.70%) |
Aug 02, 2010 | 139.63 | 142.71 | 138.36 | 139.08 | 54,159 | +2.00(+1.46%) |
Jul 30, 2010 | 137.09 | 138.36 | 133.09 | 137.09 | 50,378 | +2.00(+1.48%) |
Jul 29, 2010 | 129.46 | 135.81 | 128.19 | 135.09 | 73,539 | +5.63(+4.35%) |
Jul 28, 2010 | 132.55 | 133.09 | 129.28 | 129.46 | 52,879 | -3.45(-2.60%) |
Jul 27, 2010 | 134.36 | 135.09 | 130.91 | 132.91 | 36,164 | -0.36(-0.27%) |
Jul 26, 2010 | 131.82 | 134.00 | 131.46 | 133.27 | 39,603 | +1.09(+0.82%) |
Jul 23, 2010 | 130.91 | 134.00 | 130.55 | 132.18 | 51,104 | +0.36(+0.28%) |
Jul 22, 2010 | 133.45 | 135.27 | 128.19 | 131.82 | 136,977 | -3.09(-2.29%) |
Jul 21, 2010 | 134.36 | 139.45 | 133.09 | 134.91 | 100,072 | -1.63(-1.20%) |
Jul 20, 2010 | 128.55 | 137.09 | 128.37 | 136.54 | 56,634 | +6.54(+5.03%) |
Jul 19, 2010 | 128.19 | 130.55 | 127.28 | 130.00 | 46,850 | +1.45(+1.13%) |
Jul 16, 2010 | 128.55 | 131.28 | 128.01 | 128.55 | 42,943 | -3.27(-2.48%) |
Jul 15, 2010 | 127.83 | 132.55 | 125.65 | 131.82 | 68,582 | +3.63(+2.83%) |
Jul 14, 2010 | 128.01 | 130.46 | 127.46 | 128.19 | 36,833 | -1.45(-1.12%) |
Jul 13, 2010 | 128.91 | 130.91 | 127.83 | 129.64 | 55,454 | +0.36(+0.28%) |
Jul 12, 2010 | 129.82 | 131.09 | 126.37 | 129.28 | 32,785 | -1.45(-1.11%) |
Jul 09, 2010 | 130.73 | 133.09 | 126.55 | 130.73 | 50,171 | +2.72(+2.13%) |
Jul 08, 2010 | 124.92 | 128.73 | 124.38 | 128.01 | 61,229 | +4.72(+3.83%) |
Jul 07, 2010 | 119.11 | 123.83 | 118.81 | 123.29 | 35,995 | +4.72(+3.98%) |
Jul 06, 2010 | 120.20 | 121.29 | 116.02 | 118.56 | 63,273 | -0.18(-0.15%) |
Jul 02, 2010 | 118.75 | 122.92 | 117.66 | 118.75 | 40,530 | -0.91(-0.76%) |