Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 114.08 | 115.97 | 113.86 | 114.08 | 31,823 | +0.13(+0.11%) |
Sep 29, 2010 | 114.42 | 114.42 | 112.47 | 113.95 | 10,535 | -0.47(-0.41%) |
Sep 28, 2010 | 115.60 | 115.75 | 113.67 | 114.42 | 43,365 | -0.78(-0.68%) |
Sep 27, 2010 | 116.00 | 117.10 | 115.03 | 115.20 | 6,597,135 | -1.01(-0.87%) |
Sep 24, 2010 | 115.40 | 116.46 | 115.06 | 116.21 | 7,127,331 | +1.87(+1.64%) |
Sep 23, 2010 | 115.48 | 115.89 | 113.61 | 114.34 | 2,534 | -2.49(-2.13%) |
Sep 22, 2010 | 118.31 | 118.79 | 116.53 | 116.83 | 11,344,109 | -2.63(-2.20%) |
Sep 21, 2010 | 120.02 | 121.96 | 119.22 | 119.46 | 8,608 | -0.39(-0.33%) |
Sep 20, 2010 | 119.13 | 120.25 | 118.27 | 119.85 | 7,149,149 | +0.73(+0.61%) |
Sep 17, 2010 | 119.13 | 120.30 | 118.80 | 119.13 | 6,135,441 | -1.25(-1.04%) |
Sep 15, 2010 | 119.67 | 120.56 | 118.88 | 120.38 | 987 | +0.02(+0.02%) |
Sep 14, 2010 | 121.15 | 121.31 | 120.11 | 120.35 | 19,869 | -1.45(-1.19%) |
Sep 13, 2010 | 120.19 | 122.06 | 120.17 | 121.80 | 9,700,008 | +3.14(+2.65%) |
Sep 10, 2010 | 117.93 | 118.95 | 117.42 | 118.66 | 5,603,868 | +0.99(+0.84%) |
Sep 09, 2010 | 118.19 | 118.89 | 117.17 | 117.68 | 6,900 | +1.26(+1.08%) |
Sep 08, 2010 | 114.71 | 118.09 | 114.69 | 116.41 | 17,767 | +1.84(+1.61%) |
Sep 07, 2010 | 115.32 | 115.39 | 113.74 | 114.58 | 4,860 | -1.64(-1.41%) |
Sep 03, 2010 | 111.74 | 116.77 | 111.51 | 116.22 | 17,221,622 | +5.92(+5.37%) |
Sep 02, 2010 | 110.41 | 110.58 | 109.24 | 110.29 | 9,875 | +0.03(+0.03%) |
Sep 01, 2010 | 109.68 | 110.73 | 108.73 | 110.26 | 8,727,835 | +2.38(+2.21%) |
Aug 31, 2010 | 107.77 | 108.89 | 107.14 | 107.88 | 13,738 | -0.37(-0.34%) |
Aug 30, 2010 | 109.54 | 110.55 | 107.82 | 108.25 | 8,078,440 | -1.74(-1.59%) |
Aug 27, 2010 | 109.99 | 111.56 | 108.81 | 109.99 | 14,297,165 | -3.81(-3.35%) |
Aug 26, 2010 | 113.80 | 114.25 | 111.49 | 113.80 | 778,368 | -0.07(-0.06%) |
Aug 25, 2010 | 112.40 | 114.38 | 112.35 | 113.87 | 1,651 | +0.57(+0.51%) |
Aug 24, 2010 | 113.97 | 114.51 | 113.19 | 113.30 | 16,869 | -2.20(-1.90%) |
Aug 23, 2010 | 116.58 | 116.88 | 115.38 | 115.49 | 4,738,131 | -1.18(-1.01%) |
Aug 20, 2010 | 116.04 | 117.25 | 115.89 | 116.67 | 6,704,889 | +0.94(+0.81%) |
Aug 19, 2010 | 117.01 | 117.79 | 115.13 | 115.74 | 12,591 | -1.69(-1.44%) |
Aug 18, 2010 | 116.91 | 118.01 | 116.27 | 117.43 | 2,940 | +0.48(+0.41%) |
Aug 17, 2010 | 117.02 | 117.89 | 116.59 | 116.95 | 6,196 | +0.65(+0.56%) |
Aug 16, 2010 | 116.15 | 117.41 | 115.70 | 116.30 | 4,777,325 | -0.25(-0.22%) |
Aug 13, 2010 | 116.55 | 118.41 | 116.55 | 116.55 | 5,368,684 | -1.06(-0.90%) |
Aug 12, 2010 | 116.33 | 118.52 | 116.33 | 117.60 | 6,288,277 | +0.13(+0.11%) |
Aug 11, 2010 | 119.41 | 119.63 | 117.20 | 117.47 | 26,614 | -4.19(-3.44%) |
Aug 10, 2010 | 121.66 | 121.81 | 120.56 | 121.66 | 254 | -0.65(-0.53%) |
Aug 09, 2010 | 122.73 | 122.94 | 121.67 | 122.31 | 5,348,679 | +0.17(+0.14%) |
Aug 06, 2010 | 122.14 | 122.83 | 121.03 | 122.14 | 10,269,927 | -0.58(-0.48%) |
Aug 05, 2010 | 122.53 | 122.90 | 121.52 | 122.72 | 7,216,990 | -0.38(-0.31%) |
Aug 04, 2010 | 120.91 | 123.76 | 120.42 | 123.10 | 16,864 | +2.53(+2.10%) |
Aug 03, 2010 | 119.73 | 121.17 | 119.17 | 120.57 | 20,569 | +0.35(+0.29%) |
Aug 02, 2010 | 120.28 | 120.92 | 119.33 | 120.22 | 8,297,096 | +1.51(+1.27%) |
Jul 30, 2010 | 118.70 | 120.74 | 118.69 | 118.70 | 11,187,781 | -1.39(-1.15%) |
Jul 29, 2010 | 116.70 | 120.54 | 116.19 | 120.09 | 39,218 | +4.23(+3.65%) |
Jul 28, 2010 | 115.86 | 117.00 | 115.52 | 115.86 | 10,113 | -0.02(-0.02%) |
Jul 27, 2010 | 115.88 | 117.79 | 115.70 | 115.88 | 13,699 | -0.76(-0.65%) |
Jul 26, 2010 | 116.00 | 117.27 | 114.29 | 116.64 | 7,739,633 | +0.65(+0.56%) |
Jul 23, 2010 | 115.42 | 116.81 | 113.78 | 116.00 | 9,287,868 | +0.65(+0.57%) |
Jul 22, 2010 | 117.18 | 117.96 | 113.46 | 115.34 | 9,680 | -0.35(-0.30%) |
Jul 21, 2010 | 118.10 | 118.82 | 115.59 | 115.69 | 14,413,143 | -1.51(-1.29%) |
Jul 20, 2010 | 117.20 | 117.85 | 111.41 | 117.20 | 26,136,990 | +2.54(+2.22%) |
Jul 19, 2010 | 116.22 | 116.25 | 113.42 | 114.66 | 13,797,284 | -0.42(-0.36%) |
Jul 16, 2010 | 115.04 | 119.63 | 114.95 | 115.08 | 37,614,344 | +4.78(+4.33%) |
Jul 15, 2010 | 110.20 | 115.11 | 108.47 | 110.30 | 27,257,312 | +0.85(+0.78%) |
Jul 14, 2010 | 109.63 | 109.86 | 108.34 | 109.45 | 12,624 | -0.94(-0.85%) |
Jul 13, 2010 | 109.01 | 111.13 | 108.70 | 110.39 | 5,272 | +2.36(+2.19%) |
Jul 12, 2010 | 108.31 | 108.86 | 107.06 | 108.02 | 6,004,316 | -0.64(-0.59%) |
Jul 09, 2010 | 108.66 | 109.01 | 105.93 | 108.66 | 8,795,160 | +2.05(+1.92%) |
Jul 08, 2010 | 107.76 | 107.96 | 105.12 | 106.61 | 9,014 | -0.29(-0.27%) |
Jul 07, 2010 | 104.24 | 107.14 | 103.95 | 106.91 | 11,815,548 | +2.81(+2.70%) |
Jul 06, 2010 | 104.10 | 105.77 | 103.16 | 104.10 | 4,514 | +0.93(+0.90%) |
Jul 02, 2010 | 103.17 | 104.19 | 102.07 | 103.17 | 8,345,504 | -0.05(-0.05%) |