Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 128.15 | 128.28 | 126.61 | 127.91 | 19,200,026 | -0.06(-0.05%) |
Sep 29, 2010 | 127.96 | 128.24 | 127.52 | 127.97 | 12,328,823 | +0.12(+0.09%) |
Sep 28, 2010 | 126.42 | 128.03 | 126.11 | 127.85 | 4,480 | +1.13(+0.89%) |
Sep 27, 2010 | 126.90 | 126.91 | 126.48 | 126.72 | 6,672,602 | +0.03(+0.02%) |
Sep 24, 2010 | 126.91 | 127.00 | 126.30 | 126.69 | 14,948,535 | +0.39(+0.31%) |
Sep 23, 2010 | 126.20 | 126.66 | 125.81 | 126.30 | 5,926 | +0.10(+0.08%) |
Sep 22, 2010 | 126.58 | 126.63 | 125.70 | 126.20 | 11,043,142 | +0.19(+0.15%) |
Sep 21, 2010 | 124.77 | 126.17 | 124.16 | 126.01 | 8,508 | +1.14(+0.91%) |
Sep 20, 2010 | 125.09 | 125.45 | 124.78 | 124.87 | 8,475,730 | +0.33(+0.26%) |
Sep 17, 2010 | 124.54 | 125.03 | 124.27 | 124.54 | 13,820,956 | +0.60(+0.49%) |
Sep 15, 2010 | 123.97 | 124.29 | 123.44 | 123.94 | 11,533,337 | +2.39(+1.97%) |
Sep 14, 2010 | 122.92 | 124.59 | 121.55 | 121.55 | 14,330 | -0.07(-0.06%) |
Sep 13, 2010 | 121.63 | 122.11 | 121.39 | 121.62 | 9,677,462 | -0.11(-0.09%) |
Sep 10, 2010 | 121.40 | 122.30 | 121.39 | 121.73 | 12,510,394 | +0.17(+0.14%) |
Sep 09, 2010 | 122.44 | 122.88 | 121.38 | 121.56 | 200 | -1.15(-0.94%) |
Sep 08, 2010 | 122.82 | 123.42 | 122.60 | 122.71 | 11,500 | +0.01(+0.01%) |
Sep 07, 2010 | 122.91 | 123.06 | 122.63 | 122.70 | 120 | +0.84(+0.69%) |
Sep 03, 2010 | 122.29 | 122.39 | 121.15 | 121.86 | 9,077,507 | -0.43(-0.35%) |
Sep 02, 2010 | 122.38 | 122.48 | 121.89 | 122.29 | 3,367 | +0.60(+0.49%) |
Sep 01, 2010 | 122.15 | 122.21 | 121.43 | 121.69 | 11,873,431 | -0.07(-0.06%) |
Aug 31, 2010 | 121.76 | 122.19 | 121.46 | 121.76 | 7,000 | +0.83(+0.68%) |
Aug 30, 2010 | 120.85 | 121.06 | 120.58 | 120.94 | 4,440,034 | -0.08(-0.06%) |
Aug 27, 2010 | 121.01 | 121.45 | 120.42 | 121.01 | 11,157,418 | +0.06(+0.05%) |
Aug 26, 2010 | 121.09 | 122.95 | 120.65 | 120.95 | 4,185 | -0.41(-0.34%) |
Aug 25, 2010 | 121.12 | 121.38 | 120.67 | 121.36 | 2,300 | +1.00(+0.83%) |
Aug 24, 2010 | 118.77 | 120.80 | 118.71 | 120.36 | 2,220 | +0.58(+0.48%) |
Aug 23, 2010 | 119.91 | 120.07 | 119.42 | 119.78 | 4,857,770 | -0.19(-0.16%) |
Aug 20, 2010 | 119.97 | 120.07 | 119.45 | 119.97 | 10,682,814 | -0.42(-0.35%) |
Aug 19, 2010 | 120.65 | 120.99 | 120.11 | 120.39 | 3,720 | +0.17(+0.14%) |
Aug 18, 2010 | 119.23 | 120.51 | 119.00 | 120.22 | 4,995 | +0.47(+0.39%) |
Aug 17, 2010 | 119.75 | 119.97 | 119.60 | 119.75 | 3,820 | +0.02(+0.02%) |
Aug 16, 2010 | 119.70 | 119.83 | 119.46 | 119.73 | 8,948,347 | +0.99(+0.83%) |
Aug 13, 2010 | 118.74 | 118.89 | 118.36 | 118.74 | 10,214,530 | -0.03(-0.03%) |
Aug 12, 2010 | 118.56 | 118.86 | 118.46 | 118.77 | 12,312,245 | +1.43(+1.22%) |
Aug 11, 2010 | 117.74 | 118.14 | 116.58 | 117.34 | 26,674 | +0.82(+0.70%) |
Aug 10, 2010 | 116.59 | 118.09 | 116.51 | 116.52 | 9,808 | -0.88(-0.75%) |
Aug 09, 2010 | 117.76 | 117.85 | 117.23 | 117.40 | 6,751,305 | -0.44(-0.37%) |
Aug 06, 2010 | 117.84 | 118.42 | 117.49 | 117.84 | 10,002,061 | +0.86(+0.74%) |
Aug 05, 2010 | 117.01 | 117.10 | 116.35 | 116.98 | 7,022,919 | +0.26(+0.22%) |
Aug 04, 2010 | 117.41 | 117.65 | 116.65 | 116.72 | 5,100 | +0.73(+0.63%) |
Aug 03, 2010 | 115.88 | 116.44 | 115.81 | 115.99 | 450 | +0.45(+0.39%) |
Aug 02, 2010 | 116.12 | 116.39 | 115.20 | 115.54 | 8,461,029 | +0.05(+0.04%) |
Jul 30, 2010 | 115.63 | 115.73 | 114.08 | 115.49 | 10,093,637 | +1.20(+1.05%) |
Jul 29, 2010 | 113.54 | 114.35 | 113.34 | 114.29 | 100 | +0.51(+0.45%) |
Jul 28, 2010 | 113.48 | 113.93 | 113.08 | 113.78 | 59,082 | +0.27(+0.24%) |
Jul 27, 2010 | 114.95 | 114.99 | 113.21 | 113.51 | 68,706 | -2.01(-1.74%) |
Jul 26, 2010 | 116.38 | 116.47 | 115.30 | 115.52 | 11,213,045 | -0.57(-0.49%) |
Jul 23, 2010 | 117.12 | 117.47 | 115.79 | 116.09 | 8,335,429 | -0.77(-0.66%) |
Jul 22, 2010 | 115.95 | 117.50 | 115.91 | 116.86 | 23,325 | +1.01(+0.87%) |
Jul 21, 2010 | 116.80 | 117.00 | 115.71 | 115.85 | 9,396,116 | -0.80(-0.69%) |
Jul 20, 2010 | 115.75 | 116.74 | 115.48 | 116.65 | 19,594 | +0.92(+0.79%) |
Jul 19, 2010 | 115.57 | 115.80 | 115.11 | 115.73 | 15,714,837 | -0.94(-0.81%) |
Jul 16, 2010 | 116.67 | 116.79 | 115.95 | 116.67 | 17,494,306 | -1.56(-1.32%) |
Jul 15, 2010 | 118.59 | 118.70 | 117.73 | 118.23 | 8,586,698 | -0.07(-0.06%) |
Jul 14, 2010 | 118.26 | 119.13 | 117.59 | 118.30 | 12,650 | -0.06(-0.05%) |
Jul 13, 2010 | 118.98 | 119.10 | 118.36 | 118.36 | 3,100 | +1.12(+0.96%) |
Jul 12, 2010 | 117.83 | 118.20 | 116.97 | 117.23 | 7,502,255 | -1.12(-0.95%) |
Jul 09, 2010 | 118.36 | 118.73 | 118.00 | 118.36 | 9,597,357 | +1.15(+0.98%) |
Jul 08, 2010 | 117.39 | 117.41 | 116.10 | 117.21 | 13,175 | -0.52(-0.44%) |
Jul 07, 2010 | 116.57 | 117.78 | 116.50 | 117.73 | 10,927,517 | +1.22(+1.05%) |
Jul 06, 2010 | 117.67 | 117.72 | 116.30 | 116.51 | 5,150 | -1.98(-1.67%) |
Jul 02, 2010 | 118.49 | 118.50 | 117.41 | 118.49 | 14,733,044 | +1.45(+1.24%) |