Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 111.33 | 111.97 | 109.45 | 110.01 | 8,427,388 | -2.16(-1.93%) |
Oct 28, 2010 | 113.53 | 113.78 | 111.17 | 112.17 | 7,022,027 | -0.70(-0.62%) |
Oct 27, 2010 | 112.83 | 113.46 | 110.63 | 112.87 | 10,165,265 | +3.12(+2.84%) |
Oct 25, 2010 | 109.33 | 110.05 | 107.60 | 109.75 | 14,659,887 | +2.47(+2.31%) |
Oct 22, 2010 | 105.36 | 109.34 | 104.85 | 107.28 | 31,742,148 | +4.80(+4.68%) |
Oct 21, 2010 | 102.01 | 102.78 | 100.50 | 102.48 | 19,565,466 | +2.47(+2.47%) |
Oct 20, 2010 | 101.86 | 102.13 | 99.50 | 100.01 | 12,229,926 | -0.81(-0.80%) |
Oct 19, 2010 | 101.99 | 103.50 | 99.10 | 100.82 | 16,206,763 | -2.58(-2.50%) |
Oct 18, 2010 | 99.00 | 105.58 | 98.70 | 103.40 | 24,256,744 | +4.74(+4.80%) |
Oct 15, 2010 | 101.39 | 101.49 | 98.55 | 98.66 | 15,107,944 | +0.46(+0.47%) |
Oct 14, 2010 | 100.01 | 100.06 | 97.41 | 98.20 | 9,208,099 | -1.75(-1.75%) |
Oct 13, 2010 | 101.50 | 102.39 | 99.21 | 99.95 | 11,500,037 | +0.33(+0.33%) |
Oct 12, 2010 | 99.30 | 100.22 | 97.61 | 99.62 | 9,728,130 | -0.12(-0.12%) |
Oct 11, 2010 | 99.26 | 101.83 | 99.01 | 99.74 | 8,841,647 | +1.12(+1.14%) |
Oct 08, 2010 | 99.25 | 99.54 | 96.17 | 98.62 | 11,292,177 | +0.13(+0.13%) |
Oct 07, 2010 | 100.45 | 100.45 | 97.50 | 98.49 | 11,331,076 | +0.09(+0.09%) |
Oct 06, 2010 | 102.95 | 103.04 | 97.64 | 98.40 | 17,634,538 | -4.30(-4.19%) |
Oct 05, 2010 | 98.04 | 102.95 | 97.61 | 102.70 | 13,733,053 | +6.48(+6.73%) |
Oct 04, 2010 | 98.25 | 99.38 | 95.12 | 96.22 | 13,431,739 | -2.58(-2.61%) |
Oct 01, 2010 | 103.46 | 103.50 | 98.68 | 98.80 | 13,835,054 | -3.82(-3.72%) |
Sep 30, 2010 | 104.03 | 104.94 | 99.88 | 102.62 | 12,909,418 | -1.10(-1.06%) |
Sep 29, 2010 | 102.65 | 104.00 | 101.77 | 103.72 | 11,553,448 | +1.68(+1.65%) |
Sep 28, 2010 | 105.50 | 107.19 | 99.85 | 102.04 | 22,819,552 | -1.78(-1.71%) |
Sep 27, 2010 | 99.60 | 104.39 | 99.45 | 103.82 | 20,986,720 | +5.99(+6.12%) |
Sep 24, 2010 | 97.07 | 98.13 | 95.76 | 97.83 | 14,033,326 | +2.80(+2.95%) |
Sep 23, 2010 | 91.09 | 95.17 | 90.59 | 95.03 | 14,877,343 | +3.22(+3.51%) |
Sep 22, 2010 | 91.02 | 91.98 | 90.32 | 91.81 | 6,204,939 | +0.62(+0.68%) |
Sep 21, 2010 | 90.00 | 92.31 | 89.60 | 91.19 | 13,472,561 | +1.32(+1.47%) |
Sep 20, 2010 | 86.06 | 90.00 | 85.86 | 89.87 | 13,066,237 | +4.14(+4.83%) |
Sep 17, 2010 | 86.70 | 86.70 | 85.46 | 85.73 | 6,454,361 | -0.57(-0.66%) |
Sep 15, 2010 | 85.91 | 86.86 | 85.51 | 86.30 | 4,931,985 | -0.03(-0.03%) |
Sep 14, 2010 | 85.86 | 87.42 | 85.80 | 86.33 | 6,565,705 | +0.07(+0.08%) |
Sep 13, 2010 | 85.13 | 86.50 | 85.13 | 86.26 | 8,757,689 | +1.93(+2.29%) |
Sep 10, 2010 | 84.17 | 84.33 | 83.25 | 84.33 | 3,991,185 | +0.50(+0.60%) |
Sep 09, 2010 | 85.23 | 85.55 | 83.29 | 83.83 | 6,157,671 | -0.36(-0.43%) |
Sep 08, 2010 | 82.97 | 84.43 | 82.89 | 84.19 | 6,490,880 | +1.92(+2.33%) |
Sep 07, 2010 | 84.10 | 84.59 | 82.16 | 82.27 | 6,771,646 | -2.03(-2.41%) |
Sep 03, 2010 | 84.01 | 84.58 | 83.25 | 84.30 | 7,341,326 | +1.69(+2.05%) |
Sep 02, 2010 | 82.00 | 83.40 | 81.62 | 82.61 | 5,593,003 | +0.77(+0.94%) |
Sep 01, 2010 | 80.44 | 82.55 | 79.90 | 81.84 | 8,953,066 | +3.41(+4.35%) |
Aug 31, 2010 | 76.70 | 78.94 | 76.04 | 78.43 | 7,701,696 | +1.19(+1.54%) |
Aug 30, 2010 | 79.79 | 80.60 | 77.19 | 77.24 | 6,722,637 | -2.13(-2.68%) |
Aug 27, 2010 | 76.87 | 79.68 | 76.08 | 79.37 | 7,558,145 | +2.77(+3.62%) |
Aug 26, 2010 | 79.40 | 79.43 | 76.59 | 76.60 | 6,331,574 | -1.70(-2.17%) |
Aug 25, 2010 | 76.41 | 78.55 | 76.00 | 78.30 | 7,715,255 | +0.96(+1.24%) |
Aug 24, 2010 | 77.74 | 78.88 | 76.82 | 77.34 | 9,607,646 | -2.03(-2.56%) |
Aug 23, 2010 | 81.22 | 81.39 | 79.24 | 79.37 | 10,223,628 | -2.80(-3.41%) |
Aug 20, 2010 | 80.61 | 82.69 | 80.40 | 82.17 | 7,907,828 | +0.98(+1.21%) |
Aug 19, 2010 | 82.55 | 83.30 | 81.01 | 81.19 | 8,076,067 | -1.73(-2.09%) |
Aug 18, 2010 | 84.66 | 84.80 | 82.80 | 82.92 | 7,654,113 | -1.51(-1.78%) |
Aug 17, 2010 | 85.77 | 86.05 | 84.30 | 84.43 | 7,161,617 | +0.08(+0.09%) |
Aug 16, 2010 | 82.31 | 85.27 | 82.11 | 84.35 | 7,411,707 | +1.52(+1.84%) |
Aug 13, 2010 | 82.76 | 83.50 | 82.04 | 82.83 | 6,509,887 | +0.18(+0.22%) |
Aug 12, 2010 | 81.85 | 84.11 | 80.10 | 82.65 | 12,283,144 | -1.58(-1.88%) |
Aug 11, 2010 | 85.75 | 86.35 | 83.44 | 84.23 | 11,795,314 | -3.64(-4.14%) |
Aug 10, 2010 | 86.51 | 88.32 | 85.62 | 87.87 | 9,242,279 | +0.31(+0.35%) |
Aug 09, 2010 | 87.45 | 88.00 | 86.70 | 87.56 | 8,792,909 | +1.03(+1.19%) |
Aug 06, 2010 | 84.64 | 86.60 | 84.33 | 86.53 | 8,706,181 | +0.96(+1.12%) |
Aug 05, 2010 | 86.26 | 86.46 | 84.85 | 85.57 | 8,036,832 | -1.03(-1.19%) |
Aug 04, 2010 | 85.41 | 86.91 | 85.07 | 86.60 | 11,704,671 | +1.81(+2.13%) |
Aug 03, 2010 | 84.62 | 85.35 | 82.80 | 84.79 | 10,134,787 | +0.19(+0.22%) |