Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 119.35 | 120.58 | 118.82 | 119.35 | 543 | +1.04(+0.88%) |
Sep 29, 2010 | 117.50 | 119.36 | 117.50 | 118.30 | 800,681 | +0.06(+0.05%) |
Sep 28, 2010 | 117.07 | 118.33 | 115.52 | 118.24 | 2,703 | +1.94(+1.67%) |
Sep 27, 2010 | 114.67 | 117.25 | 114.56 | 116.30 | 537,935 | -0.93(-0.80%) |
Sep 24, 2010 | 115.11 | 117.35 | 114.97 | 117.23 | 426,894 | +3.90(+3.44%) |
Sep 23, 2010 | 116.19 | 116.19 | 112.77 | 113.33 | 964,609 | -2.85(-2.46%) |
Sep 22, 2010 | 117.92 | 118.75 | 115.50 | 116.19 | 669,463 | -1.41(-1.20%) |
Sep 21, 2010 | 121.05 | 121.19 | 116.85 | 117.60 | 1,090,783 | -2.75(-2.29%) |
Sep 20, 2010 | 116.22 | 120.71 | 116.22 | 120.35 | 1,069,108 | +4.65(+4.02%) |
Sep 17, 2010 | 115.70 | 115.98 | 112.91 | 115.70 | 776,089 | +0.11(+0.09%) |
Sep 15, 2010 | 110.98 | 116.24 | 110.98 | 115.60 | 1,049,699 | +3.75(+3.35%) |
Sep 14, 2010 | 105.81 | 112.51 | 105.12 | 111.85 | 1,443,386 | +6.21(+5.88%) |
Sep 13, 2010 | 107.05 | 107.96 | 105.14 | 105.64 | 550,394 | -0.33(-0.31%) |
Sep 10, 2010 | 105.70 | 106.25 | 104.98 | 105.97 | 417,260 | +0.29(+0.28%) |
Sep 09, 2010 | 107.99 | 109.36 | 104.13 | 105.67 | 475 | -0.84(-0.79%) |
Sep 08, 2010 | 105.33 | 107.14 | 105.33 | 106.51 | 523,834 | +0.81(+0.77%) |
Sep 07, 2010 | 105.78 | 106.44 | 105.39 | 105.70 | 322,857 | -0.54(-0.51%) |
Sep 03, 2010 | 105.29 | 106.27 | 105.22 | 106.24 | 428,433 | +1.58(+1.51%) |
Sep 02, 2010 | 102.00 | 104.88 | 102.00 | 104.66 | 452,595 | +1.91(+1.86%) |
Sep 01, 2010 | 101.39 | 103.13 | 100.39 | 102.75 | 454,346 | +3.49(+3.52%) |
Aug 31, 2010 | 99.11 | 99.67 | 98.32 | 99.26 | 998 | +0.06(+0.06%) |
Aug 30, 2010 | 98.39 | 99.75 | 98.07 | 99.19 | 571,811 | +1.68(+1.72%) |
Aug 27, 2010 | 98.39 | 98.66 | 96.87 | 97.52 | 435,259 | -0.22(-0.23%) |
Aug 26, 2010 | 98.69 | 99.02 | 97.06 | 97.74 | 670 | -0.55(-0.56%) |
Aug 25, 2010 | 97.47 | 98.60 | 97.07 | 98.29 | 615,643 | -0.13(-0.13%) |
Aug 24, 2010 | 98.48 | 98.99 | 97.51 | 98.42 | 624,628 | -1.23(-1.23%) |
Aug 23, 2010 | 101.43 | 101.63 | 99.29 | 99.65 | 623,054 | -1.57(-1.55%) |
Aug 20, 2010 | 102.33 | 102.67 | 100.59 | 101.21 | 771,288 | -1.34(-1.31%) |
Aug 19, 2010 | 104.38 | 105.41 | 102.33 | 102.56 | 590,468 | -2.19(-2.09%) |
Aug 18, 2010 | 105.61 | 106.32 | 104.07 | 104.75 | 326,749 | -0.99(-0.94%) |
Aug 17, 2010 | 105.98 | 106.78 | 105.37 | 105.74 | 287 | +0.75(+0.72%) |
Aug 16, 2010 | 104.66 | 105.28 | 103.71 | 104.99 | 435,338 | -0.53(-0.50%) |
Aug 13, 2010 | 105.52 | 107.14 | 103.71 | 105.52 | 424,073 | +1.45(+1.39%) |
Aug 12, 2010 | 105.63 | 105.63 | 103.96 | 104.07 | 608,095 | -2.40(-2.26%) |
Aug 11, 2010 | 107.74 | 108.79 | 106.31 | 106.47 | 483,688 | -4.50(-4.05%) |
Aug 10, 2010 | 110.60 | 112.08 | 109.64 | 110.97 | 473,481 | -0.17(-0.15%) |
Aug 09, 2010 | 110.20 | 111.63 | 109.71 | 111.13 | 422,616 | +1.73(+1.59%) |
Aug 06, 2010 | 109.40 | 111.26 | 107.37 | 109.40 | 779,612 | -2.34(-2.09%) |
Aug 05, 2010 | 111.03 | 112.47 | 110.72 | 111.74 | 318,844 | +0.06(+0.06%) |
Aug 04, 2010 | 111.82 | 112.25 | 109.42 | 111.68 | 703,061 | -0.28(-0.25%) |
Aug 03, 2010 | 113.36 | 113.42 | 111.62 | 111.96 | 958 | -1.40(-1.23%) |
Aug 02, 2010 | 111.38 | 113.82 | 111.38 | 113.36 | 530,309 | +3.73(+3.40%) |
Jul 30, 2010 | 109.63 | 110.85 | 108.59 | 109.63 | 450,596 | -0.52(-0.47%) |
Jul 29, 2010 | 109.98 | 111.35 | 108.39 | 110.15 | 629,348 | +0.86(+0.79%) |
Jul 28, 2010 | 109.29 | 111.37 | 108.19 | 109.29 | 668 | -0.40(-0.37%) |
Jul 27, 2010 | 109.69 | 113.21 | 109.42 | 109.69 | 479 | -1.44(-1.30%) |
Jul 26, 2010 | 108.07 | 111.30 | 107.90 | 111.13 | 631,073 | +3.59(+3.34%) |
Jul 23, 2010 | 104.61 | 108.31 | 104.42 | 107.54 | 666,785 | +2.28(+2.17%) |
Jul 22, 2010 | 100.69 | 105.94 | 100.24 | 105.26 | 843,437 | +5.48(+5.50%) |
Jul 21, 2010 | 104.59 | 105.10 | 98.16 | 99.77 | 1,619,762 | -4.20(-4.04%) |
Jul 20, 2010 | 101.88 | 104.05 | 101.07 | 103.97 | 636,472 | +0.86(+0.83%) |
Jul 19, 2010 | 104.42 | 104.56 | 102.22 | 103.11 | 289,969 | -0.70(-0.68%) |
Jul 16, 2010 | 103.82 | 106.48 | 103.69 | 103.82 | 517,643 | -3.38(-3.15%) |
Jul 15, 2010 | 107.74 | 108.16 | 105.12 | 107.19 | 400,277 | -0.88(-0.81%) |
Jul 14, 2010 | 109.06 | 109.12 | 106.58 | 108.07 | 383,560 | -1.15(-1.05%) |
Jul 13, 2010 | 108.06 | 110.30 | 107.97 | 109.22 | 527,009 | +1.91(+1.78%) |
Jul 12, 2010 | 107.14 | 108.38 | 106.46 | 107.30 | 279,067 | -0.57(-0.53%) |
Jul 09, 2010 | 107.88 | 108.08 | 104.80 | 107.88 | 536,151 | +1.89(+1.79%) |
Jul 08, 2010 | 104.35 | 105.98 | 103.64 | 105.98 | 664,765 | +2.62(+2.54%) |
Jul 07, 2010 | 101.07 | 103.45 | 100.67 | 103.36 | 477,696 | +2.28(+2.25%) |
Jul 06, 2010 | 101.08 | 102.75 | 99.79 | 101.08 | 192 | +1.68(+1.69%) |
Jul 02, 2010 | 99.40 | 100.25 | 96.95 | 99.40 | 766,549 | +1.72(+1.76%) |