Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 107.76 | 108.88 | 107.13 | 107.87 | 13,739 | -0.37(-0.34%) |
Aug 30, 2010 | 109.53 | 110.54 | 107.81 | 108.24 | 8,079,254 | -1.74(-1.59%) |
Aug 27, 2010 | 109.98 | 111.55 | 108.80 | 109.98 | 14,298,605 | -3.81(-3.35%) |
Aug 26, 2010 | 113.79 | 114.24 | 111.48 | 113.79 | 778,446 | -0.07(-0.06%) |
Aug 25, 2010 | 112.39 | 114.37 | 112.34 | 113.86 | 1,651 | +0.58(+0.51%) |
Aug 24, 2010 | 113.95 | 114.50 | 113.18 | 113.28 | 16,870 | -2.20(-1.90%) |
Aug 23, 2010 | 116.57 | 116.87 | 115.37 | 115.48 | 4,738,609 | -1.18(-1.01%) |
Aug 20, 2010 | 116.03 | 117.24 | 115.88 | 116.66 | 6,705,565 | +0.94(+0.81%) |
Aug 19, 2010 | 117.00 | 117.78 | 115.12 | 115.72 | 12,592 | -1.69(-1.44%) |
Aug 18, 2010 | 116.90 | 118.00 | 116.26 | 117.42 | 2,940 | +0.48(+0.41%) |
Aug 17, 2010 | 117.01 | 117.88 | 116.58 | 116.94 | 6,197 | +0.65(+0.56%) |
Aug 16, 2010 | 116.14 | 117.40 | 115.69 | 116.28 | 4,777,807 | -0.25(-0.22%) |
Aug 13, 2010 | 116.53 | 118.40 | 116.53 | 116.53 | 5,369,225 | -1.06(-0.90%) |
Aug 12, 2010 | 116.32 | 118.51 | 116.32 | 117.59 | 6,288,911 | +0.13(+0.11%) |
Aug 11, 2010 | 119.40 | 119.62 | 117.19 | 117.46 | 26,617 | -4.19(-3.44%) |
Aug 10, 2010 | 121.64 | 121.80 | 120.55 | 121.64 | 254 | -0.65(-0.53%) |
Aug 09, 2010 | 122.71 | 122.93 | 121.66 | 122.30 | 5,349,218 | +0.17(+0.14%) |
Aug 06, 2010 | 122.12 | 122.82 | 121.01 | 122.12 | 10,270,962 | -0.58(-0.47%) |
Aug 05, 2010 | 122.52 | 122.89 | 121.51 | 122.70 | 7,217,717 | -0.39(-0.31%) |
Aug 04, 2010 | 120.89 | 123.75 | 120.41 | 123.09 | 16,865 | +2.53(+2.10%) |
Aug 03, 2010 | 119.72 | 121.16 | 119.16 | 120.56 | 20,571 | +0.35(+0.29%) |
Aug 02, 2010 | 120.27 | 120.91 | 119.31 | 120.20 | 8,297,932 | +1.51(+1.27%) |
Jul 30, 2010 | 118.69 | 120.73 | 118.68 | 118.69 | 11,188,908 | -1.39(-1.15%) |
Jul 29, 2010 | 116.69 | 120.53 | 116.18 | 120.08 | 39,222 | +4.23(+3.65%) |
Jul 28, 2010 | 115.84 | 116.98 | 115.51 | 115.84 | 10,114 | -0.02(-0.02%) |
Jul 27, 2010 | 115.87 | 117.78 | 115.69 | 115.87 | 13,700 | -0.76(-0.65%) |
Jul 26, 2010 | 115.99 | 117.26 | 114.28 | 116.63 | 7,740,413 | +0.64(+0.56%) |
Jul 23, 2010 | 115.41 | 116.80 | 113.77 | 115.98 | 9,288,804 | +0.65(+0.57%) |
Jul 22, 2010 | 117.17 | 117.95 | 113.45 | 115.33 | 9,681 | -0.35(-0.30%) |
Jul 21, 2010 | 118.09 | 118.81 | 115.58 | 115.68 | 14,414,595 | -1.51(-1.29%) |
Jul 20, 2010 | 117.19 | 117.83 | 111.40 | 117.19 | 26,139,622 | +2.54(+2.22%) |
Jul 19, 2010 | 116.21 | 116.24 | 113.40 | 114.65 | 13,798,674 | -0.42(-0.36%) |
Jul 16, 2010 | 115.03 | 119.62 | 114.94 | 115.06 | 37,618,132 | +4.78(+4.33%) |
Jul 15, 2010 | 110.19 | 115.09 | 108.46 | 110.29 | 27,260,058 | +0.85(+0.78%) |
Jul 14, 2010 | 109.62 | 109.85 | 108.33 | 109.44 | 12,625 | -0.94(-0.85%) |
Jul 13, 2010 | 109.00 | 111.12 | 108.69 | 110.37 | 5,273 | +2.36(+2.18%) |
Jul 12, 2010 | 108.30 | 108.85 | 107.05 | 108.01 | 6,004,921 | -0.64(-0.59%) |
Jul 09, 2010 | 108.65 | 109.00 | 105.92 | 108.65 | 8,796,046 | +2.05(+1.92%) |
Jul 08, 2010 | 107.75 | 107.95 | 105.11 | 106.60 | 9,015 | -0.29(-0.27%) |
Jul 07, 2010 | 104.23 | 107.13 | 103.94 | 106.89 | 11,816,738 | +2.81(+2.70%) |
Jul 06, 2010 | 104.08 | 105.76 | 103.15 | 104.08 | 4,514 | +0.93(+0.90%) |
Jul 02, 2010 | 103.16 | 104.18 | 102.06 | 103.16 | 8,346,345 | -0.05(-0.05%) |
Jul 01, 2010 | 103.64 | 105.26 | 101.91 | 103.20 | 14,797,602 | -0.10(-0.10%) |
Jun 30, 2010 | 105.20 | 105.69 | 103.11 | 103.31 | 15,605 | -1.96(-1.86%) |
Jun 29, 2010 | 105.27 | 106.91 | 104.80 | 105.27 | 13,086 | -4.64(-4.22%) |
Jun 25, 2010 | 109.91 | 110.89 | 106.58 | 109.91 | 18,223,668 | +3.68(+3.47%) |
Jun 24, 2010 | 105.56 | 107.01 | 104.75 | 106.23 | 12,665,319 | -0.07(-0.07%) |
Jun 23, 2010 | 105.38 | 107.33 | 104.45 | 106.30 | 10,457,973 | +0.22(+0.21%) |
Jun 22, 2010 | 108.24 | 108.41 | 105.92 | 106.08 | 17,262 | -2.32(-2.14%) |
Jun 21, 2010 | 109.90 | 110.30 | 108.06 | 108.40 | 11,043,628 | -0.35(-0.32%) |
Jun 18, 2010 | 108.74 | 109.96 | 108.22 | 108.74 | 12,909,060 | +0.68(+0.63%) |
Jun 17, 2010 | 107.78 | 108.90 | 106.41 | 108.07 | 127 | +0.20(+0.19%) |
Jun 16, 2010 | 107.08 | 108.81 | 106.80 | 107.86 | 8,993,406 | +0.13(+0.12%) |
Jun 15, 2010 | 105.95 | 108.13 | 104.90 | 107.74 | 12,048 | +2.72(+2.59%) |
Jun 14, 2010 | 107.90 | 107.90 | 104.98 | 105.01 | 13,915,736 | -1.73(-1.62%) |
Jun 11, 2010 | 104.93 | 107.07 | 104.67 | 106.75 | 11,743,359 | +1.47(+1.40%) |
Jun 10, 2010 | 108.29 | 108.42 | 103.33 | 105.27 | 37,212 | -2.38(-2.21%) |
Jun 09, 2010 | 109.07 | 109.72 | 107.20 | 107.66 | 11,373,785 | -0.77(-0.71%) |
Jun 08, 2010 | 109.50 | 109.92 | 106.28 | 108.43 | 18,644 | -0.71(-0.65%) |
Jun 07, 2010 | 111.97 | 112.75 | 108.48 | 109.14 | 15,533,053 | -2.81(-2.51%) |
Jun 04, 2010 | 111.95 | 114.80 | 111.52 | 111.95 | 18,961,348 | -1.41(-1.24%) |
Jun 03, 2010 | 114.04 | 114.31 | 112.14 | 113.36 | 9,472,918 | -0.62(-0.55%) |
Jun 02, 2010 | 111.75 | 114.11 | 111.07 | 113.98 | 91,794 | +2.34(+2.09%) |