Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 126.42 | 127.55 | 125.49 | 125.63 | 5,825,413 | -1.64(-1.29%) |
Oct 28, 2010 | 125.42 | 127.70 | 125.09 | 127.27 | 12,716,710 | +2.41(+1.93%) |
Oct 27, 2010 | 122.56 | 125.21 | 122.41 | 124.86 | 8,439,902 | +2.15(+1.75%) |
Oct 25, 2010 | 124.25 | 124.32 | 121.84 | 122.71 | 7,345,482 | -0.29(-0.23%) |
Oct 22, 2010 | 124.66 | 124.73 | 122.80 | 123.00 | 5,197,104 | -1.20(-0.97%) |
Oct 21, 2010 | 124.42 | 125.92 | 123.27 | 124.20 | 8,150,257 | -0.23(-0.19%) |
Oct 20, 2010 | 121.79 | 124.94 | 120.74 | 124.44 | 13,634,237 | +0.72(+0.58%) |
Oct 19, 2010 | 120.96 | 124.51 | 119.94 | 123.72 | 18,587,594 | +3.88(+3.24%) |
Oct 18, 2010 | 117.68 | 120.37 | 117.61 | 119.84 | 8,949,394 | +2.35(+2.00%) |
Oct 15, 2010 | 119.05 | 119.05 | 117.47 | 117.49 | 8,853,551 | -0.70(-0.59%) |
Oct 14, 2010 | 120.25 | 120.30 | 117.38 | 118.19 | 8,834,015 | -2.45(-2.03%) |
Oct 13, 2010 | 121.86 | 122.17 | 120.37 | 120.64 | 7,221,561 | -0.37(-0.31%) |
Oct 12, 2010 | 117.97 | 121.20 | 117.74 | 121.01 | 8,178,586 | +2.14(+1.80%) |
Oct 11, 2010 | 119.03 | 119.36 | 117.94 | 118.88 | 5,713,703 | -0.15(-0.13%) |
Oct 08, 2010 | 119.03 | 119.60 | 117.43 | 119.03 | 6,701,605 | +1.21(+1.03%) |
Oct 07, 2010 | 118.60 | 118.79 | 116.97 | 117.82 | 5,735,061 | +0.21(+0.18%) |
Oct 06, 2010 | 116.76 | 118.77 | 116.28 | 117.61 | 8,129,573 | +0.99(+0.85%) |
Oct 05, 2010 | 115.05 | 117.17 | 113.89 | 116.62 | 23,730 | +2.34(+2.05%) |
Oct 04, 2010 | 115.16 | 115.76 | 112.82 | 114.28 | 7,533,030 | -0.88(-0.77%) |
Oct 01, 2010 | 115.16 | 115.78 | 112.91 | 115.16 | 9,542,134 | +2.43(+2.16%) |
Sep 30, 2010 | 112.72 | 114.60 | 112.51 | 112.73 | 32,205 | +0.13(+0.11%) |
Sep 29, 2010 | 113.07 | 113.07 | 111.14 | 112.60 | 10,662 | -0.46(-0.41%) |
Sep 28, 2010 | 114.23 | 114.37 | 112.32 | 113.06 | 43,886 | -0.77(-0.68%) |
Sep 27, 2010 | 114.62 | 115.71 | 113.66 | 113.83 | 6,676,323 | -1.00(-0.87%) |
Sep 24, 2010 | 114.03 | 115.08 | 113.69 | 114.83 | 7,212,884 | +1.85(+1.64%) |
Sep 23, 2010 | 114.11 | 114.51 | 112.26 | 112.98 | 2,565 | -2.46(-2.13%) |
Sep 22, 2010 | 116.91 | 117.38 | 115.15 | 115.45 | 11,480,279 | -2.60(-2.20%) |
Sep 21, 2010 | 118.60 | 120.51 | 117.80 | 118.04 | 8,711 | -0.39(-0.33%) |
Sep 20, 2010 | 117.72 | 118.82 | 116.86 | 118.43 | 7,234,964 | +0.72(+0.61%) |
Sep 17, 2010 | 117.72 | 118.88 | 117.39 | 117.72 | 6,209,088 | -1.23(-1.04%) |
Sep 15, 2010 | 118.25 | 119.13 | 117.47 | 118.95 | 999 | +0.02(+0.02%) |
Sep 14, 2010 | 119.71 | 119.87 | 118.69 | 118.92 | 20,108 | -1.44(-1.19%) |
Sep 13, 2010 | 118.76 | 120.61 | 118.74 | 120.36 | 9,816,442 | +3.10(+2.65%) |
Sep 10, 2010 | 116.53 | 117.54 | 116.02 | 117.25 | 5,671,134 | +0.97(+0.84%) |
Sep 09, 2010 | 116.79 | 117.48 | 115.78 | 116.28 | 6,983 | +1.25(+1.08%) |
Sep 08, 2010 | 113.35 | 116.69 | 113.33 | 115.03 | 17,980 | +1.82(+1.60%) |
Sep 07, 2010 | 113.95 | 114.02 | 112.39 | 113.22 | 4,918 | -1.62(-1.41%) |
Sep 03, 2010 | 110.42 | 115.38 | 110.19 | 114.84 | 17,428,342 | +5.85(+5.37%) |
Sep 02, 2010 | 109.10 | 109.27 | 107.95 | 108.98 | 9,993 | +0.03(+0.03%) |
Sep 01, 2010 | 108.38 | 109.42 | 107.44 | 108.95 | 8,832,600 | +2.35(+2.21%) |
Aug 31, 2010 | 106.50 | 107.60 | 105.87 | 106.60 | 13,903 | -0.37(-0.34%) |
Aug 30, 2010 | 108.24 | 109.24 | 106.54 | 106.96 | 8,175,410 | -1.72(-1.59%) |
Aug 27, 2010 | 108.69 | 110.23 | 107.52 | 108.69 | 14,468,781 | -3.76(-3.35%) |
Aug 26, 2010 | 112.45 | 112.89 | 110.17 | 112.45 | 787,711 | -0.07(-0.06%) |
Aug 25, 2010 | 111.07 | 113.03 | 111.02 | 112.52 | 1,671 | +0.57(+0.51%) |
Aug 24, 2010 | 112.61 | 113.15 | 111.85 | 111.95 | 17,071 | -2.17(-1.90%) |
Aug 23, 2010 | 115.20 | 115.49 | 114.01 | 114.12 | 4,795,005 | -1.17(-1.01%) |
Aug 20, 2010 | 114.67 | 115.86 | 114.52 | 115.29 | 6,785,371 | +0.92(+0.81%) |
Aug 19, 2010 | 115.62 | 116.39 | 113.77 | 114.36 | 12,742 | -1.67(-1.44%) |
Aug 18, 2010 | 115.52 | 116.61 | 114.89 | 116.04 | 2,975 | +0.47(+0.41%) |
Aug 17, 2010 | 115.63 | 116.50 | 115.21 | 115.56 | 6,270 | +0.65(+0.56%) |
Aug 16, 2010 | 114.78 | 116.02 | 114.33 | 114.92 | 4,834,670 | -0.25(-0.22%) |
Aug 13, 2010 | 115.17 | 117.01 | 115.17 | 115.17 | 5,433,127 | -1.04(-0.90%) |
Aug 12, 2010 | 114.95 | 117.12 | 114.95 | 116.21 | 6,363,758 | +0.13(+0.11%) |
Aug 11, 2010 | 118.00 | 118.21 | 115.81 | 116.08 | 26,933 | -4.14(-3.44%) |
Aug 10, 2010 | 120.21 | 120.37 | 119.13 | 120.21 | 257 | -0.65(-0.53%) |
Aug 09, 2010 | 121.27 | 121.48 | 120.23 | 120.86 | 5,412,882 | +0.17(+0.14%) |
Aug 06, 2010 | 120.69 | 121.37 | 119.59 | 120.69 | 10,393,202 | -0.58(-0.47%) |
Aug 05, 2010 | 121.08 | 121.44 | 120.08 | 121.26 | 7,303,619 | -0.38(-0.31%) |
Aug 04, 2010 | 119.47 | 122.30 | 118.99 | 121.64 | 17,066 | +2.50(+2.10%) |
Aug 03, 2010 | 118.31 | 119.74 | 117.75 | 119.14 | 20,815 | +0.35(+0.29%) |