Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2010 | 103.65 | 105.27 | 101.92 | 103.21 | 14,796,112 | -0.10(-0.10%) |
Jun 30, 2010 | 105.21 | 105.70 | 103.12 | 103.32 | 15,603 | -1.96(-1.86%) |
Jun 29, 2010 | 105.28 | 106.92 | 104.81 | 105.28 | 13,085 | -4.64(-4.22%) |
Jun 25, 2010 | 109.92 | 110.90 | 106.59 | 109.92 | 18,221,834 | +3.68(+3.47%) |
Jun 24, 2010 | 105.58 | 107.02 | 104.77 | 106.24 | 12,664,043 | -0.07(-0.07%) |
Jun 23, 2010 | 105.39 | 107.34 | 104.47 | 106.31 | 10,456,919 | +0.22(+0.21%) |
Jun 22, 2010 | 108.25 | 108.42 | 105.93 | 106.09 | 17,260 | -2.32(-2.14%) |
Jun 21, 2010 | 109.91 | 110.31 | 108.07 | 108.41 | 11,042,516 | -0.35(-0.32%) |
Jun 18, 2010 | 108.75 | 109.97 | 108.24 | 108.75 | 12,907,760 | +0.68(+0.63%) |
Jun 17, 2010 | 107.79 | 108.91 | 106.42 | 108.08 | 127 | +0.20(+0.19%) |
Jun 16, 2010 | 107.09 | 108.82 | 106.81 | 107.87 | 8,992,501 | +0.13(+0.12%) |
Jun 15, 2010 | 105.96 | 108.14 | 104.92 | 107.75 | 12,047 | +2.72(+2.59%) |
Jun 14, 2010 | 107.91 | 107.91 | 104.99 | 105.03 | 13,914,334 | -1.73(-1.62%) |
Jun 11, 2010 | 104.94 | 107.08 | 104.68 | 106.76 | 11,742,177 | +1.47(+1.40%) |
Jun 10, 2010 | 108.30 | 108.43 | 103.34 | 105.28 | 37,208 | -2.38(-2.22%) |
Jun 09, 2010 | 109.08 | 109.73 | 107.21 | 107.67 | 11,372,640 | -0.77(-0.71%) |
Jun 08, 2010 | 109.51 | 109.94 | 106.29 | 108.44 | 18,642 | -0.71(-0.65%) |
Jun 07, 2010 | 111.98 | 112.76 | 108.50 | 109.15 | 15,531,488 | -2.81(-2.51%) |
Jun 04, 2010 | 111.96 | 114.81 | 111.53 | 111.96 | 18,959,438 | -1.41(-1.24%) |
Jun 03, 2010 | 114.05 | 114.32 | 112.16 | 113.37 | 9,471,963 | -0.62(-0.55%) |
Jun 02, 2010 | 111.76 | 114.12 | 111.08 | 113.99 | 91,785 | +2.34(+2.09%) |