Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2010 | 118.84 | 119.48 | 117.90 | 118.78 | 8,397,536 | +1.49(+1.27%) |
Jul 30, 2010 | 117.28 | 119.30 | 117.27 | 117.28 | 11,323,214 | -1.37(-1.15%) |
Jul 29, 2010 | 115.30 | 119.10 | 114.80 | 118.65 | 39,693 | +4.18(+3.66%) |
Jul 28, 2010 | 114.47 | 115.60 | 114.14 | 114.47 | 10,236 | -0.02(-0.02%) |
Jul 27, 2010 | 114.49 | 116.38 | 114.31 | 114.49 | 13,864 | -0.75(-0.66%) |
Jul 26, 2010 | 114.62 | 115.87 | 112.92 | 115.25 | 7,833,325 | +0.64(+0.56%) |
Jul 23, 2010 | 114.04 | 115.41 | 112.42 | 114.61 | 9,400,302 | +0.65(+0.57%) |
Jul 22, 2010 | 115.78 | 116.55 | 112.11 | 113.96 | 9,797 | -0.34(-0.30%) |
Jul 21, 2010 | 116.69 | 117.40 | 114.20 | 114.31 | 14,587,620 | -1.49(-1.29%) |
Jul 20, 2010 | 115.80 | 116.44 | 110.08 | 115.80 | 26,453,388 | +2.51(+2.22%) |
Jul 19, 2010 | 114.83 | 114.86 | 112.06 | 113.29 | 13,964,306 | -0.41(-0.36%) |
Jul 16, 2010 | 113.67 | 118.20 | 113.58 | 113.70 | 38,069,680 | +4.72(+4.33%) |
Jul 15, 2010 | 108.89 | 113.73 | 107.17 | 108.98 | 27,587,272 | +0.84(+0.78%) |
Jul 14, 2010 | 108.32 | 108.55 | 107.05 | 108.14 | 12,777 | -0.92(-0.85%) |
Jul 13, 2010 | 107.70 | 109.80 | 107.40 | 109.06 | 5,336 | +2.33(+2.19%) |
Jul 12, 2010 | 107.01 | 107.56 | 105.78 | 106.73 | 6,077,001 | -0.63(-0.59%) |
Jul 09, 2010 | 107.36 | 107.70 | 104.66 | 107.36 | 8,901,629 | +2.02(+1.92%) |
Jul 08, 2010 | 106.47 | 106.67 | 103.86 | 105.34 | 9,123 | -0.29(-0.27%) |
Jul 07, 2010 | 102.99 | 105.86 | 102.70 | 105.63 | 11,958,579 | +2.78(+2.70%) |
Jul 06, 2010 | 102.85 | 104.51 | 101.93 | 102.85 | 4,568 | +0.92(+0.90%) |
Jul 02, 2010 | 101.93 | 102.94 | 100.85 | 101.93 | 8,446,530 | -0.05(-0.05%) |