Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 126.41 | 127.54 | 125.48 | 125.62 | 5,825,999 | -1.64(-1.29%) |
Oct 28, 2010 | 125.41 | 127.69 | 125.08 | 127.26 | 12,717,991 | +2.41(+1.93%) |
Oct 27, 2010 | 122.54 | 125.19 | 122.40 | 124.85 | 8,440,752 | +2.15(+1.75%) |
Oct 25, 2010 | 124.24 | 124.31 | 121.83 | 122.70 | 7,346,222 | -0.29(-0.23%) |
Oct 22, 2010 | 124.65 | 124.72 | 122.79 | 122.99 | 5,197,628 | -1.20(-0.97%) |
Oct 21, 2010 | 124.41 | 125.90 | 123.25 | 124.19 | 8,151,078 | -0.23(-0.19%) |
Oct 20, 2010 | 121.78 | 124.93 | 120.73 | 124.42 | 13,635,610 | +0.72(+0.58%) |
Oct 19, 2010 | 120.95 | 124.50 | 119.93 | 123.71 | 18,589,466 | +3.88(+3.24%) |
Oct 18, 2010 | 117.66 | 120.35 | 117.60 | 119.82 | 8,950,295 | +2.35(+2.00%) |
Oct 15, 2010 | 119.04 | 119.04 | 117.45 | 117.48 | 8,854,443 | -0.70(-0.59%) |
Oct 14, 2010 | 120.24 | 120.28 | 117.37 | 118.18 | 8,834,904 | -2.45(-2.03%) |
Oct 13, 2010 | 121.85 | 122.16 | 120.36 | 120.63 | 7,222,288 | -0.37(-0.31%) |
Oct 12, 2010 | 117.95 | 121.19 | 117.73 | 121.00 | 8,179,409 | +2.14(+1.80%) |
Oct 11, 2010 | 119.02 | 119.35 | 117.93 | 118.86 | 5,714,278 | -0.15(-0.13%) |
Oct 08, 2010 | 119.01 | 119.59 | 117.42 | 119.01 | 6,702,279 | +1.21(+1.03%) |
Oct 07, 2010 | 118.58 | 118.78 | 116.96 | 117.80 | 5,735,638 | +0.21(+0.18%) |
Oct 06, 2010 | 116.74 | 118.76 | 116.26 | 117.59 | 8,130,391 | +0.99(+0.85%) |
Oct 05, 2010 | 115.04 | 117.16 | 113.88 | 116.60 | 23,732 | +2.34(+2.05%) |
Oct 04, 2010 | 115.15 | 115.75 | 112.81 | 114.27 | 7,533,789 | -0.88(-0.77%) |
Oct 01, 2010 | 115.15 | 115.77 | 112.90 | 115.15 | 9,543,094 | +2.43(+2.16%) |
Sep 30, 2010 | 112.71 | 114.58 | 112.50 | 112.72 | 32,209 | +0.13(+0.11%) |
Sep 29, 2010 | 113.06 | 113.06 | 111.12 | 112.59 | 10,663 | -0.46(-0.41%) |
Sep 28, 2010 | 114.22 | 114.36 | 112.31 | 113.05 | 43,890 | -0.77(-0.68%) |
Sep 27, 2010 | 114.61 | 115.70 | 113.65 | 113.82 | 6,676,996 | -1.00(-0.87%) |
Sep 24, 2010 | 114.02 | 115.07 | 113.68 | 114.82 | 7,213,611 | +1.85(+1.64%) |
Sep 23, 2010 | 114.10 | 114.50 | 112.25 | 112.97 | 2,565 | -2.46(-2.13%) |
Sep 22, 2010 | 116.90 | 117.37 | 115.14 | 115.44 | 11,481,435 | -2.60(-2.20%) |
Sep 21, 2010 | 118.58 | 120.50 | 117.79 | 118.03 | 8,712 | -0.39(-0.33%) |
Sep 20, 2010 | 117.70 | 118.81 | 116.85 | 118.42 | 7,235,693 | +0.72(+0.61%) |
Sep 17, 2010 | 117.70 | 118.86 | 117.38 | 117.70 | 6,209,713 | -1.23(-1.04%) |
Sep 15, 2010 | 118.24 | 119.12 | 117.46 | 118.94 | 999 | +0.02(+0.02%) |
Sep 14, 2010 | 119.70 | 119.86 | 118.68 | 118.91 | 20,110 | -1.43(-1.19%) |
Sep 13, 2010 | 118.75 | 120.60 | 118.73 | 120.35 | 9,817,431 | +3.10(+2.65%) |
Sep 10, 2010 | 116.52 | 117.52 | 116.01 | 117.24 | 5,671,705 | +0.97(+0.84%) |
Sep 09, 2010 | 116.78 | 117.47 | 115.77 | 116.27 | 6,984 | +1.25(+1.09%) |
Sep 08, 2010 | 113.34 | 116.67 | 113.32 | 115.02 | 17,982 | +1.82(+1.60%) |
Sep 07, 2010 | 113.94 | 114.01 | 112.38 | 113.20 | 4,919 | -1.62(-1.41%) |
Sep 03, 2010 | 110.41 | 115.37 | 110.18 | 114.83 | 17,430,096 | +5.85(+5.37%) |
Sep 02, 2010 | 109.09 | 109.26 | 107.94 | 108.97 | 9,994 | +0.03(+0.03%) |
Sep 01, 2010 | 108.37 | 109.41 | 107.43 | 108.94 | 8,833,489 | +2.36(+2.21%) |
Aug 31, 2010 | 106.48 | 107.59 | 105.86 | 106.59 | 13,904 | -0.37(-0.34%) |
Aug 30, 2010 | 108.23 | 109.23 | 106.53 | 106.95 | 8,176,233 | -1.72(-1.58%) |
Aug 27, 2010 | 108.67 | 110.22 | 107.51 | 108.67 | 14,470,238 | -3.76(-3.35%) |
Aug 26, 2010 | 112.44 | 112.88 | 110.16 | 112.44 | 787,790 | -0.07(-0.06%) |
Aug 25, 2010 | 111.06 | 113.02 | 111.01 | 112.51 | 1,671 | +0.57(+0.51%) |
Aug 24, 2010 | 112.60 | 113.14 | 111.84 | 111.94 | 17,073 | -2.17(-1.90%) |
Aug 23, 2010 | 115.18 | 115.48 | 114.00 | 114.11 | 4,795,488 | -1.17(-1.01%) |
Aug 20, 2010 | 114.66 | 115.84 | 114.51 | 115.28 | 6,786,055 | +0.93(+0.81%) |
Aug 19, 2010 | 115.61 | 116.38 | 113.75 | 114.35 | 12,743 | -1.67(-1.44%) |
Aug 18, 2010 | 115.51 | 116.60 | 114.88 | 116.02 | 2,975 | +0.47(+0.41%) |
Aug 17, 2010 | 115.62 | 116.48 | 115.20 | 115.55 | 6,271 | +0.65(+0.56%) |
Aug 16, 2010 | 114.76 | 116.01 | 114.31 | 114.90 | 4,835,157 | -0.25(-0.22%) |
Aug 13, 2010 | 115.15 | 117.00 | 115.15 | 115.15 | 5,433,674 | -1.04(-0.90%) |
Aug 12, 2010 | 114.94 | 117.11 | 114.94 | 116.19 | 6,364,399 | +0.13(+0.11%) |
Aug 11, 2010 | 117.98 | 118.20 | 115.80 | 116.06 | 26,936 | -4.14(-3.44%) |
Aug 10, 2010 | 120.20 | 120.36 | 119.12 | 120.20 | 257 | -0.65(-0.53%) |
Aug 09, 2010 | 121.26 | 121.47 | 120.22 | 120.85 | 5,413,427 | +0.17(+0.14%) |
Aug 06, 2010 | 120.67 | 121.36 | 119.58 | 120.67 | 10,394,249 | -0.58(-0.48%) |
Aug 05, 2010 | 121.06 | 121.43 | 120.07 | 121.25 | 7,304,355 | -0.38(-0.31%) |
Aug 04, 2010 | 119.46 | 122.28 | 118.98 | 121.63 | 17,068 | +2.50(+2.10%) |
Aug 03, 2010 | 118.30 | 119.73 | 117.74 | 119.13 | 20,818 | +0.35(+0.29%) |