Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 405.79 | 407.06 | 402.65 | 406.01 | 4,866 | +0.05(+0.01%) |
Oct 28, 2010 | 399.00 | 406.00 | 396.76 | 405.96 | 4,364 | +8.26(+2.08%) |
Oct 27, 2010 | 401.19 | 403.27 | 397.38 | 397.70 | 9,369 | -9.52(-2.34%) |
Oct 25, 2010 | 407.73 | 410.30 | 405.49 | 407.22 | 23,703 | +1.78(+0.44%) |
Oct 22, 2010 | 405.73 | 408.30 | 404.98 | 405.44 | 10,467 | -1.03(-0.25%) |
Oct 21, 2010 | 410.75 | 410.75 | 404.58 | 406.47 | 3,469 | -0.16(-0.04%) |
Oct 20, 2010 | 403.46 | 410.08 | 403.46 | 406.63 | 2,604 | +1.76(+0.43%) |
Oct 19, 2010 | 405.69 | 406.53 | 403.42 | 404.88 | 4,822 | -8.58(-2.08%) |
Oct 18, 2010 | 411.16 | 415.82 | 408.58 | 413.46 | 2,084 | +1.77(+0.43%) |
Oct 15, 2010 | 416.26 | 416.49 | 410.50 | 411.69 | 2,044 | -4.58(-1.10%) |
Oct 14, 2010 | 415.00 | 416.27 | 413.59 | 416.27 | 10,094 | +1.34(+0.32%) |
Oct 13, 2010 | 414.34 | 416.50 | 413.00 | 414.93 | 8,726 | +3.93(+0.96%) |
Oct 12, 2010 | 415.50 | 415.50 | 410.50 | 411.00 | 11,841 | -4.00(-0.96%) |
Oct 11, 2010 | 412.76 | 416.07 | 412.76 | 415.00 | 850 | +3.09(+0.75%) |
Oct 08, 2010 | 412.97 | 413.75 | 410.67 | 411.91 | 6,357 | -0.66(-0.16%) |
Oct 07, 2010 | 409.21 | 412.57 | 404.53 | 412.57 | 11,630 | +2.84(+0.69%) |
Oct 06, 2010 | 408.59 | 410.45 | 405.08 | 409.73 | 4,036 | +2.35(+0.58%) |
Oct 05, 2010 | 408.55 | 410.50 | 407.10 | 407.38 | 12,765 | -0.11(-0.03%) |
Oct 04, 2010 | 408.26 | 411.87 | 407.49 | 407.49 | 29,814 | -3.62(-0.88%) |
Oct 01, 2010 | 407.50 | 411.32 | 407.15 | 411.11 | 4,025 | +4.00(+0.98%) |
Sep 30, 2010 | 407.12 | 408.00 | 404.98 | 407.11 | 7,703 | +2.11(+0.52%) |
Sep 29, 2010 | 407.35 | 407.35 | 404.50 | 405.00 | 8,499 | -1.95(-0.48%) |
Sep 28, 2010 | 407.32 | 407.34 | 403.00 | 406.95 | 2,117 | -0.38(-0.09%) |
Sep 27, 2010 | 407.00 | 409.61 | 405.20 | 407.33 | 4,622 | -0.62(-0.15%) |
Sep 24, 2010 | 405.55 | 408.57 | 405.55 | 407.95 | 17,243 | +3.76(+0.93%) |
Sep 23, 2010 | 397.75 | 405.79 | 397.56 | 404.19 | 2,953 | +4.28(+1.07%) |
Sep 22, 2010 | 399.00 | 401.45 | 395.07 | 399.91 | 3,479 | +0.83(+0.21%) |
Sep 21, 2010 | 399.77 | 400.07 | 395.60 | 399.08 | 6,148 | +1.08(+0.27%) |
Sep 20, 2010 | 394.42 | 399.42 | 392.70 | 398.00 | 6,886 | +8.36(+2.15%) |
Sep 17, 2010 | 401.00 | 403.70 | 387.79 | 389.64 | 5,139 | -10.19(-2.55%) |
Sep 15, 2010 | 406.62 | 406.62 | 399.35 | 399.82 | 5,935 | -8.18(-2.00%) |
Sep 14, 2010 | 410.91 | 411.02 | 406.35 | 408.00 | 4,170 | -3.00(-0.73%) |
Sep 13, 2010 | 407.73 | 412.90 | 406.85 | 411.00 | 3,183 | +2.24(+0.55%) |
Sep 10, 2010 | 404.41 | 409.70 | 403.49 | 408.76 | 5,047 | +3.14(+0.77%) |
Sep 09, 2010 | 406.25 | 408.00 | 404.20 | 405.62 | 7,876 | +2.47(+0.61%) |
Sep 08, 2010 | 406.01 | 406.01 | 400.00 | 403.15 | 5,085 | -0.55(-0.14%) |
Sep 07, 2010 | 403.19 | 403.70 | 400.22 | 403.70 | 1,625 | +0.20(+0.05%) |
Sep 03, 2010 | 399.53 | 404.40 | 399.53 | 403.50 | 5,371 | +5.50(+1.38%) |
Sep 02, 2010 | 396.35 | 399.68 | 395.59 | 398.00 | 6,497 | +0.74(+0.19%) |
Sep 01, 2010 | 399.99 | 405.00 | 395.25 | 397.26 | 11,254 | +4.35(+1.11%) |
Aug 31, 2010 | 387.70 | 392.93 | 387.70 | 392.92 | 13,223 | +1.91(+0.49%) |
Aug 30, 2010 | 387.46 | 392.28 | 387.46 | 391.01 | 15,458 | -0.75(-0.19%) |
Aug 27, 2010 | 391.20 | 392.28 | 388.00 | 391.76 | 8,571 | +1.74(+0.45%) |
Aug 26, 2010 | 390.06 | 391.36 | 389.01 | 390.02 | 2,615 | +1.94(+0.50%) |
Aug 25, 2010 | 388.51 | 389.63 | 384.85 | 388.08 | 6,338 | +0.51(+0.13%) |
Aug 24, 2010 | 389.45 | 391.05 | 384.77 | 387.57 | 8,250 | -6.32(-1.60%) |
Aug 23, 2010 | 394.53 | 396.30 | 391.30 | 393.89 | 3,415 | -0.52(-0.13%) |
Aug 20, 2010 | 395.76 | 396.23 | 390.22 | 394.41 | 884 | -3.88(-0.97%) |
Aug 19, 2010 | 391.93 | 398.36 | 391.93 | 398.29 | 1,121 | +2.54(+0.64%) |
Aug 18, 2010 | 393.38 | 395.75 | 390.07 | 395.75 | 3,592 | +3.54(+0.90%) |
Aug 17, 2010 | 390.80 | 392.27 | 390.29 | 392.21 | 2,594 | +7.17(+1.86%) |
Aug 16, 2010 | 382.88 | 386.95 | 380.90 | 385.04 | 1,136 | +4.62(+1.21%) |
Aug 13, 2010 | 377.76 | 389.41 | 377.62 | 380.42 | 2,084 | +1.42(+0.37%) |
Aug 12, 2010 | 384.99 | 391.31 | 377.75 | 379.00 | 3,456 | -7.42(-1.92%) |
Aug 11, 2010 | 394.00 | 396.15 | 385.72 | 386.42 | 4,355 | -13.36(-3.34%) |
Aug 10, 2010 | 400.08 | 402.40 | 395.34 | 399.78 | 682 | -3.88(-0.96%) |
Aug 09, 2010 | 406.50 | 406.63 | 403.59 | 403.66 | 15,864 | -1.54(-0.38%) |
Aug 06, 2010 | 409.72 | 409.75 | 402.18 | 405.20 | 2,240 | -6.18(-1.50%) |
Aug 05, 2010 | 406.67 | 412.71 | 402.91 | 411.38 | 3,013 | +3.38(+0.83%) |
Aug 04, 2010 | 402.09 | 408.00 | 402.05 | 408.00 | 6,676 | +3.63(+0.90%) |
Aug 03, 2010 | 399.48 | 404.37 | 399.31 | 404.37 | 12,617 | +3.87(+0.97%) |