Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 629.42 | 631.60 | 627.31 | 627.41 | 17,971 | -2.84(-0.45%) |
Oct 28, 2010 | 628.24 | 635.85 | 625.61 | 630.25 | 19,096 | +4.71(+0.75%) |
Oct 27, 2010 | 625.52 | 632.95 | 624.49 | 625.54 | 28,534 | -4.84(-0.77%) |
Oct 25, 2010 | 634.80 | 642.84 | 629.76 | 630.38 | 18,624 | +0.29(+0.05%) |
Oct 22, 2010 | 630.31 | 632.60 | 626.79 | 630.09 | 17,263 | -1.73(-0.27%) |
Oct 21, 2010 | 637.84 | 646.99 | 626.59 | 631.82 | 23,298 | -2.86(-0.45%) |
Oct 20, 2010 | 635.77 | 637.54 | 625.15 | 634.68 | 17,826 | -0.40(-0.06%) |
Oct 19, 2010 | 632.05 | 653.60 | 629.03 | 635.08 | 32,839 | -3.42(-0.54%) |
Oct 18, 2010 | 624.86 | 638.50 | 623.01 | 638.50 | 55,719 | +12.16(+1.94%) |
Oct 15, 2010 | 629.19 | 632.00 | 623.82 | 626.34 | 51,078 | -0.66(-0.11%) |
Oct 14, 2010 | 633.28 | 634.91 | 622.55 | 627.00 | 45,346 | -8.76(-1.38%) |
Oct 13, 2010 | 636.75 | 637.80 | 632.85 | 635.76 | 15,602 | +3.37(+0.53%) |
Oct 12, 2010 | 629.62 | 635.21 | 624.86 | 632.39 | 19,470 | +1.82(+0.29%) |
Oct 11, 2010 | 632.25 | 636.16 | 629.65 | 630.57 | 15,481 | -3.11(-0.49%) |
Oct 08, 2010 | 633.68 | 641.42 | 633.54 | 633.68 | 12,723 | -7.72(-1.20%) |
Oct 07, 2010 | 639.22 | 645.00 | 635.15 | 641.40 | 32,848 | +2.40(+0.38%) |
Oct 06, 2010 | 639.50 | 641.23 | 633.14 | 639.00 | 44,665 | -2.05(-0.32%) |
Oct 05, 2010 | 638.20 | 641.05 | 631.31 | 641.05 | 24,550 | +9.63(+1.53%) |
Oct 04, 2010 | 637.50 | 638.01 | 625.00 | 631.42 | 34,607 | -11.65(-1.81%) |
Oct 01, 2010 | 643.07 | 654.56 | 638.99 | 643.07 | 25,306 | -4.46(-0.69%) |
Sep 30, 2010 | 647.53 | 654.40 | 644.97 | 647.53 | 500 | +8.63(+1.35%) |
Sep 29, 2010 | 643.50 | 643.50 | 632.34 | 638.90 | 22,762 | -3.66(-0.57%) |
Sep 28, 2010 | 640.00 | 644.99 | 628.39 | 642.56 | 21,480 | +2.66(+0.42%) |
Sep 27, 2010 | 643.00 | 646.43 | 635.70 | 639.90 | 11,222 | -4.29(-0.67%) |
Sep 24, 2010 | 647.51 | 650.76 | 638.67 | 644.19 | 31,975 | +4.42(+0.69%) |
Sep 23, 2010 | 641.92 | 650.68 | 636.47 | 639.77 | 28,695 | -8.48(-1.31%) |
Sep 22, 2010 | 631.68 | 650.00 | 631.35 | 648.25 | 43,999 | +13.53(+2.13%) |
Sep 21, 2010 | 640.74 | 646.86 | 627.22 | 634.72 | 41,375 | -3.28(-0.51%) |
Sep 20, 2010 | 626.86 | 640.45 | 625.01 | 638.00 | 31,357 | +15.50(+2.49%) |
Sep 17, 2010 | 622.50 | 629.14 | 619.60 | 622.50 | 43,356 | -13.02(-2.05%) |
Sep 15, 2010 | 640.00 | 640.00 | 629.09 | 635.52 | 29,411 | -4.91(-0.77%) |
Sep 14, 2010 | 633.00 | 650.20 | 632.08 | 640.43 | 30,565 | +5.18(+0.82%) |
Sep 13, 2010 | 623.70 | 639.14 | 615.65 | 635.25 | 36,787 | +18.53(+3.00%) |
Sep 10, 2010 | 620.00 | 622.74 | 615.71 | 616.72 | 24,050 | -3.28(-0.53%) |
Sep 09, 2010 | 621.42 | 623.45 | 614.46 | 620.00 | 21,880 | +3.75(+0.61%) |
Sep 08, 2010 | 618.43 | 621.34 | 613.76 | 616.25 | 28,585 | +0.50(+0.08%) |
Sep 07, 2010 | 623.95 | 623.95 | 614.27 | 615.75 | 16,044 | -9.03(-1.45%) |
Sep 03, 2010 | 629.00 | 629.00 | 618.45 | 624.78 | 39,547 | +3.77(+0.61%) |
Sep 02, 2010 | 606.45 | 624.00 | 604.72 | 621.01 | 46,128 | +14.60(+2.41%) |
Sep 01, 2010 | 604.65 | 607.03 | 595.00 | 606.41 | 67,221 | +5.81(+0.97%) |
Aug 31, 2010 | 600.60 | 610.92 | 598.29 | 600.60 | 200 | -5.28(-0.87%) |
Aug 30, 2010 | 618.68 | 620.52 | 605.00 | 605.88 | 34,171 | -12.80(-2.07%) |
Aug 27, 2010 | 618.68 | 627.70 | 614.30 | 618.68 | 32,180 | -4.84(-0.78%) |
Aug 26, 2010 | 629.15 | 629.15 | 619.33 | 623.52 | 35,974 | -4.73(-0.75%) |
Aug 25, 2010 | 616.36 | 628.60 | 615.46 | 628.25 | 51,848 | +10.85(+1.76%) |
Aug 24, 2010 | 616.81 | 625.03 | 610.02 | 617.40 | 40,972 | -4.33(-0.70%) |
Aug 23, 2010 | 630.45 | 630.45 | 621.48 | 621.73 | 25,500 | -3.84(-0.61%) |
Aug 20, 2010 | 627.92 | 628.03 | 615.89 | 625.57 | 29,099 | -2.35(-0.37%) |
Aug 19, 2010 | 631.69 | 632.65 | 624.96 | 627.92 | 32,072 | -4.86(-0.77%) |
Aug 18, 2010 | 621.76 | 637.73 | 619.30 | 632.78 | 48,336 | +8.23(+1.32%) |
Aug 17, 2010 | 622.74 | 627.51 | 622.57 | 624.55 | 49,705 | +5.18(+0.84%) |
Aug 16, 2010 | 614.46 | 621.64 | 611.85 | 619.37 | 77,020 | +3.09(+0.50%) |
Aug 13, 2010 | 616.28 | 621.07 | 615.00 | 616.28 | 57,885 | +1.69(+0.27%) |
Aug 12, 2010 | 606.25 | 620.00 | 606.20 | 614.59 | 60,480 | +3.00(+0.49%) |
Aug 11, 2010 | 615.02 | 617.23 | 611.50 | 611.59 | 93,635 | -11.28(-1.81%) |
Aug 10, 2010 | 623.60 | 627.86 | 620.67 | 622.87 | 53,594 | -4.63(-0.74%) |
Aug 09, 2010 | 630.82 | 634.01 | 624.27 | 627.50 | 50,050 | -1.45(-0.23%) |
Aug 06, 2010 | 628.95 | 628.95 | 611.00 | 628.95 | 46,139 | +8.05(+1.30%) |
Aug 05, 2010 | 618.91 | 626.09 | 616.05 | 620.90 | 40,846 | -1.38(-0.22%) |
Aug 04, 2010 | 623.06 | 626.31 | 620.00 | 622.28 | 30,960 | -0.78(-0.13%) |
Aug 03, 2010 | 628.25 | 628.25 | 617.00 | 623.06 | 49,255 | -6.71(-1.07%) |