Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 112.72 | 114.60 | 112.51 | 112.73 | 32,205 | +0.13(+0.11%) |
Sep 29, 2010 | 113.07 | 113.07 | 111.14 | 112.60 | 10,662 | -0.46(-0.41%) |
Sep 28, 2010 | 114.23 | 114.37 | 112.32 | 113.06 | 43,886 | -0.77(-0.68%) |
Sep 27, 2010 | 114.62 | 115.71 | 113.66 | 113.83 | 6,676,323 | -1.00(-0.87%) |
Sep 24, 2010 | 114.03 | 115.08 | 113.69 | 114.83 | 7,212,884 | +1.85(+1.64%) |
Sep 23, 2010 | 114.11 | 114.51 | 112.26 | 112.98 | 2,565 | -2.46(-2.13%) |
Sep 22, 2010 | 116.91 | 117.38 | 115.15 | 115.45 | 11,480,279 | -2.60(-2.20%) |
Sep 21, 2010 | 118.60 | 120.51 | 117.80 | 118.04 | 8,711 | -0.39(-0.33%) |
Sep 20, 2010 | 117.72 | 118.82 | 116.86 | 118.43 | 7,234,964 | +0.72(+0.61%) |
Sep 17, 2010 | 117.72 | 118.88 | 117.39 | 117.72 | 6,209,088 | -1.23(-1.04%) |
Sep 15, 2010 | 118.25 | 119.13 | 117.47 | 118.95 | 999 | +0.02(+0.02%) |
Sep 14, 2010 | 119.71 | 119.87 | 118.69 | 118.92 | 20,108 | -1.44(-1.19%) |
Sep 13, 2010 | 118.76 | 120.61 | 118.74 | 120.36 | 9,816,442 | +3.10(+2.65%) |
Sep 10, 2010 | 116.53 | 117.54 | 116.02 | 117.25 | 5,671,134 | +0.97(+0.84%) |
Sep 09, 2010 | 116.79 | 117.48 | 115.78 | 116.28 | 6,983 | +1.25(+1.08%) |
Sep 08, 2010 | 113.35 | 116.69 | 113.33 | 115.03 | 17,980 | +1.82(+1.60%) |
Sep 07, 2010 | 113.95 | 114.02 | 112.39 | 113.22 | 4,918 | -1.62(-1.41%) |
Sep 03, 2010 | 110.42 | 115.38 | 110.19 | 114.84 | 17,428,342 | +5.85(+5.37%) |
Sep 02, 2010 | 109.10 | 109.27 | 107.95 | 108.98 | 9,993 | +0.03(+0.03%) |
Sep 01, 2010 | 108.38 | 109.42 | 107.44 | 108.95 | 8,832,600 | +2.35(+2.21%) |
Aug 31, 2010 | 106.50 | 107.60 | 105.87 | 106.60 | 13,903 | -0.37(-0.34%) |
Aug 30, 2010 | 108.24 | 109.24 | 106.54 | 106.96 | 8,175,410 | -1.72(-1.59%) |
Aug 27, 2010 | 108.69 | 110.23 | 107.52 | 108.69 | 14,468,781 | -3.76(-3.35%) |
Aug 26, 2010 | 112.45 | 112.89 | 110.17 | 112.45 | 787,711 | -0.07(-0.06%) |
Aug 25, 2010 | 111.07 | 113.03 | 111.02 | 112.52 | 1,671 | +0.57(+0.51%) |
Aug 24, 2010 | 112.61 | 113.15 | 111.85 | 111.95 | 17,071 | -2.17(-1.90%) |
Aug 23, 2010 | 115.20 | 115.49 | 114.01 | 114.12 | 4,795,005 | -1.17(-1.01%) |
Aug 20, 2010 | 114.67 | 115.86 | 114.52 | 115.29 | 6,785,371 | +0.92(+0.81%) |
Aug 19, 2010 | 115.62 | 116.39 | 113.77 | 114.36 | 12,742 | -1.67(-1.44%) |
Aug 18, 2010 | 115.52 | 116.61 | 114.89 | 116.04 | 2,975 | +0.47(+0.41%) |
Aug 17, 2010 | 115.63 | 116.50 | 115.21 | 115.56 | 6,270 | +0.65(+0.56%) |
Aug 16, 2010 | 114.78 | 116.02 | 114.33 | 114.92 | 4,834,670 | -0.25(-0.22%) |
Aug 13, 2010 | 115.17 | 117.01 | 115.17 | 115.17 | 5,433,127 | -1.04(-0.90%) |
Aug 12, 2010 | 114.95 | 117.12 | 114.95 | 116.21 | 6,363,758 | +0.13(+0.11%) |
Aug 11, 2010 | 118.00 | 118.21 | 115.81 | 116.08 | 26,933 | -4.14(-3.44%) |
Aug 10, 2010 | 120.21 | 120.37 | 119.13 | 120.21 | 257 | -0.65(-0.53%) |
Aug 09, 2010 | 121.27 | 121.48 | 120.23 | 120.86 | 5,412,882 | +0.17(+0.14%) |
Aug 06, 2010 | 120.69 | 121.37 | 119.59 | 120.69 | 10,393,202 | -0.58(-0.47%) |
Aug 05, 2010 | 121.08 | 121.44 | 120.08 | 121.26 | 7,303,619 | -0.38(-0.31%) |
Aug 04, 2010 | 119.47 | 122.30 | 118.99 | 121.64 | 17,066 | +2.50(+2.10%) |
Aug 03, 2010 | 118.31 | 119.74 | 117.75 | 119.14 | 20,815 | +0.35(+0.29%) |
Aug 02, 2010 | 118.85 | 119.49 | 117.91 | 118.79 | 8,396,690 | +1.49(+1.27%) |
Jul 30, 2010 | 117.30 | 119.31 | 117.28 | 117.30 | 11,322,073 | -1.37(-1.15%) |
Jul 29, 2010 | 115.31 | 119.11 | 114.81 | 118.67 | 39,689 | +4.19(+3.66%) |
Jul 28, 2010 | 114.48 | 115.61 | 114.15 | 114.48 | 10,235 | -0.02(-0.02%) |
Jul 27, 2010 | 114.50 | 116.39 | 114.33 | 114.50 | 13,863 | -0.75(-0.65%) |
Jul 26, 2010 | 114.63 | 115.88 | 112.93 | 115.26 | 7,832,536 | +0.64(+0.56%) |
Jul 23, 2010 | 114.05 | 115.42 | 112.44 | 114.62 | 9,399,355 | +0.65(+0.57%) |
Jul 22, 2010 | 115.79 | 116.56 | 112.12 | 113.97 | 9,796 | -0.34(-0.30%) |
Jul 21, 2010 | 116.70 | 117.41 | 114.22 | 114.32 | 14,586,151 | -1.49(-1.29%) |
Jul 20, 2010 | 115.81 | 116.45 | 110.09 | 115.81 | 26,450,724 | +2.51(+2.22%) |
Jul 19, 2010 | 114.85 | 114.87 | 112.07 | 113.30 | 13,962,899 | -0.41(-0.36%) |
Jul 16, 2010 | 113.68 | 118.21 | 113.59 | 113.71 | 38,065,844 | +4.72(+4.33%) |
Jul 15, 2010 | 108.90 | 113.74 | 107.19 | 108.99 | 27,584,494 | +0.84(+0.78%) |
Jul 14, 2010 | 108.33 | 108.56 | 107.06 | 108.15 | 12,775 | -0.92(-0.85%) |
Jul 13, 2010 | 107.71 | 109.81 | 107.41 | 109.08 | 5,336 | +2.33(+2.19%) |
Jul 12, 2010 | 107.02 | 107.57 | 105.79 | 106.74 | 6,076,389 | -0.63(-0.59%) |
Jul 09, 2010 | 107.37 | 107.71 | 104.67 | 107.37 | 8,900,732 | +2.02(+1.92%) |
Jul 08, 2010 | 106.48 | 106.68 | 103.87 | 105.35 | 9,122 | -0.29(-0.27%) |
Jul 07, 2010 | 103.00 | 105.87 | 102.71 | 105.64 | 11,957,375 | +2.78(+2.70%) |
Jul 06, 2010 | 102.86 | 104.52 | 101.94 | 102.86 | 4,568 | +0.92(+0.90%) |
Jul 02, 2010 | 101.94 | 102.95 | 100.86 | 101.94 | 8,445,679 | -0.05(-0.05%) |