Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 114.06 | 115.96 | 113.85 | 114.07 | 31,827 | +0.13(+0.11%) |
Sep 29, 2010 | 114.41 | 114.41 | 112.46 | 113.94 | 10,536 | -0.47(-0.41%) |
Sep 28, 2010 | 115.59 | 115.73 | 113.66 | 114.41 | 43,370 | -0.78(-0.68%) |
Sep 27, 2010 | 115.98 | 117.09 | 115.01 | 115.19 | 6,597,799 | -1.01(-0.87%) |
Sep 24, 2010 | 115.38 | 116.45 | 115.05 | 116.20 | 7,128,049 | +1.87(+1.64%) |
Sep 23, 2010 | 115.47 | 115.87 | 113.59 | 114.33 | 2,535 | -2.49(-2.13%) |
Sep 22, 2010 | 118.30 | 118.78 | 116.52 | 116.82 | 11,345,252 | -2.63(-2.20%) |
Sep 21, 2010 | 120.01 | 121.95 | 119.20 | 119.45 | 8,608 | -0.39(-0.33%) |
Sep 20, 2010 | 119.12 | 120.24 | 118.26 | 119.84 | 7,149,869 | +0.73(+0.61%) |
Sep 17, 2010 | 119.12 | 120.29 | 118.78 | 119.12 | 6,136,059 | -1.25(-1.04%) |
Sep 15, 2010 | 119.66 | 120.55 | 118.87 | 120.36 | 987 | +0.02(+0.02%) |
Sep 14, 2010 | 121.14 | 121.30 | 120.10 | 120.34 | 19,871 | -1.45(-1.19%) |
Sep 13, 2010 | 120.17 | 122.05 | 120.16 | 121.79 | 9,700,985 | +3.14(+2.65%) |
Sep 10, 2010 | 117.92 | 118.94 | 117.40 | 118.65 | 5,604,432 | +0.99(+0.84%) |
Sep 09, 2010 | 118.18 | 118.88 | 117.16 | 117.66 | 6,901 | +1.26(+1.08%) |
Sep 08, 2010 | 114.70 | 118.08 | 114.68 | 116.40 | 17,769 | +1.84(+1.60%) |
Sep 07, 2010 | 115.31 | 115.38 | 113.73 | 114.56 | 4,860 | -1.64(-1.41%) |
Sep 03, 2010 | 111.73 | 116.76 | 111.50 | 116.20 | 17,223,356 | +5.92(+5.37%) |
Sep 02, 2010 | 110.40 | 110.57 | 109.23 | 110.28 | 9,876 | +0.03(+0.03%) |
Sep 01, 2010 | 109.67 | 110.72 | 108.72 | 110.25 | 8,728,714 | +2.38(+2.21%) |
Aug 31, 2010 | 107.76 | 108.88 | 107.13 | 107.87 | 13,739 | -0.37(-0.34%) |
Aug 30, 2010 | 109.53 | 110.54 | 107.81 | 108.24 | 8,079,254 | -1.74(-1.59%) |
Aug 27, 2010 | 109.98 | 111.55 | 108.80 | 109.98 | 14,298,605 | -3.81(-3.35%) |
Aug 26, 2010 | 113.79 | 114.24 | 111.48 | 113.79 | 778,446 | -0.07(-0.06%) |
Aug 25, 2010 | 112.39 | 114.37 | 112.34 | 113.86 | 1,651 | +0.58(+0.51%) |
Aug 24, 2010 | 113.95 | 114.50 | 113.18 | 113.28 | 16,870 | -2.20(-1.90%) |
Aug 23, 2010 | 116.57 | 116.87 | 115.37 | 115.48 | 4,738,609 | -1.18(-1.01%) |
Aug 20, 2010 | 116.03 | 117.24 | 115.88 | 116.66 | 6,705,565 | +0.94(+0.81%) |
Aug 19, 2010 | 117.00 | 117.78 | 115.12 | 115.72 | 12,592 | -1.69(-1.44%) |
Aug 18, 2010 | 116.90 | 118.00 | 116.26 | 117.42 | 2,940 | +0.48(+0.41%) |
Aug 17, 2010 | 117.01 | 117.88 | 116.58 | 116.94 | 6,197 | +0.65(+0.56%) |
Aug 16, 2010 | 116.14 | 117.40 | 115.69 | 116.28 | 4,777,807 | -0.25(-0.22%) |
Aug 13, 2010 | 116.53 | 118.40 | 116.53 | 116.53 | 5,369,225 | -1.06(-0.90%) |
Aug 12, 2010 | 116.32 | 118.51 | 116.32 | 117.59 | 6,288,911 | +0.13(+0.11%) |
Aug 11, 2010 | 119.40 | 119.62 | 117.19 | 117.46 | 26,617 | -4.19(-3.44%) |
Aug 10, 2010 | 121.64 | 121.80 | 120.55 | 121.64 | 254 | -0.65(-0.53%) |
Aug 09, 2010 | 122.71 | 122.93 | 121.66 | 122.30 | 5,349,218 | +0.17(+0.14%) |
Aug 06, 2010 | 122.12 | 122.82 | 121.01 | 122.12 | 10,270,962 | -0.58(-0.47%) |
Aug 05, 2010 | 122.52 | 122.89 | 121.51 | 122.70 | 7,217,717 | -0.39(-0.31%) |
Aug 04, 2010 | 120.89 | 123.75 | 120.41 | 123.09 | 16,865 | +2.53(+2.10%) |
Aug 03, 2010 | 119.72 | 121.16 | 119.16 | 120.56 | 20,571 | +0.35(+0.29%) |
Aug 02, 2010 | 120.27 | 120.91 | 119.31 | 120.20 | 8,297,932 | +1.51(+1.27%) |
Jul 30, 2010 | 118.69 | 120.73 | 118.68 | 118.69 | 11,188,908 | -1.39(-1.15%) |
Jul 29, 2010 | 116.69 | 120.53 | 116.18 | 120.08 | 39,222 | +4.23(+3.65%) |
Jul 28, 2010 | 115.84 | 116.98 | 115.51 | 115.84 | 10,114 | -0.02(-0.02%) |
Jul 27, 2010 | 115.87 | 117.78 | 115.69 | 115.87 | 13,700 | -0.76(-0.65%) |
Jul 26, 2010 | 115.99 | 117.26 | 114.28 | 116.63 | 7,740,413 | +0.64(+0.56%) |
Jul 23, 2010 | 115.41 | 116.80 | 113.77 | 115.98 | 9,288,804 | +0.65(+0.57%) |
Jul 22, 2010 | 117.17 | 117.95 | 113.45 | 115.33 | 9,681 | -0.35(-0.30%) |
Jul 21, 2010 | 118.09 | 118.81 | 115.58 | 115.68 | 14,414,595 | -1.51(-1.29%) |
Jul 20, 2010 | 117.19 | 117.83 | 111.40 | 117.19 | 26,139,622 | +2.54(+2.22%) |
Jul 19, 2010 | 116.21 | 116.24 | 113.40 | 114.65 | 13,798,674 | -0.42(-0.36%) |
Jul 16, 2010 | 115.03 | 119.62 | 114.94 | 115.06 | 37,618,132 | +4.78(+4.33%) |
Jul 15, 2010 | 110.19 | 115.09 | 108.46 | 110.29 | 27,260,058 | +0.85(+0.78%) |
Jul 14, 2010 | 109.62 | 109.85 | 108.33 | 109.44 | 12,625 | -0.94(-0.85%) |
Jul 13, 2010 | 109.00 | 111.12 | 108.69 | 110.37 | 5,273 | +2.36(+2.18%) |
Jul 12, 2010 | 108.30 | 108.85 | 107.05 | 108.01 | 6,004,921 | -0.64(-0.59%) |
Jul 09, 2010 | 108.65 | 109.00 | 105.92 | 108.65 | 8,796,046 | +2.05(+1.92%) |
Jul 08, 2010 | 107.75 | 107.95 | 105.11 | 106.60 | 9,015 | -0.29(-0.27%) |
Jul 07, 2010 | 104.23 | 107.13 | 103.94 | 106.89 | 11,816,738 | +2.81(+2.70%) |
Jul 06, 2010 | 104.08 | 105.76 | 103.15 | 104.08 | 4,514 | +0.93(+0.90%) |
Jul 02, 2010 | 103.16 | 104.18 | 102.06 | 103.16 | 8,346,345 | -0.05(-0.05%) |