Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 160.20 | 161.85 | 158.40 | 161.25 | 1,939 | +1.20(+0.75%) |
Oct 28, 2010 | 162.45 | 163.50 | 159.00 | 160.05 | 1,474 | -1.50(-0.93%) |
Oct 27, 2010 | 162.75 | 166.05 | 158.55 | 161.55 | 3,120 | +0.75(+0.47%) |
Oct 25, 2010 | 159.00 | 161.78 | 159.00 | 160.80 | 1,655 | +1.65(+1.04%) |
Oct 22, 2010 | 159.15 | 159.15 | 156.15 | 159.15 | 3,358 | +0.15(+0.09%) |
Oct 21, 2010 | 158.40 | 162.45 | 152.40 | 159.00 | 2,450 | +1.80(+1.15%) |
Oct 20, 2010 | 160.65 | 165.45 | 156.75 | 157.20 | 4,660 | -2.40(-1.50%) |
Oct 19, 2010 | 162.60 | 163.65 | 158.40 | 159.60 | 1,385 | -3.60(-2.21%) |
Oct 18, 2010 | 165.90 | 172.35 | 160.65 | 163.20 | 3,822 | +0.60(+0.37%) |
Oct 15, 2010 | 165.75 | 166.50 | 162.30 | 162.60 | 2,626 | -2.25(-1.36%) |
Oct 14, 2010 | 158.55 | 165.00 | 158.55 | 164.85 | 1,519 | +6.30(+3.97%) |
Oct 13, 2010 | 161.10 | 162.75 | 157.65 | 158.55 | 2,279 | -1.50(-0.94%) |
Oct 12, 2010 | 162.75 | 164.25 | 159.30 | 160.05 | 1,442 | -2.40(-1.48%) |
Oct 11, 2010 | 164.85 | 165.00 | 161.25 | 162.45 | 3,804 | -0.90(-0.55%) |
Oct 08, 2010 | 157.05 | 165.75 | 157.05 | 163.35 | 3,587 | +7.65(+4.91%) |
Oct 07, 2010 | 157.50 | 158.84 | 153.00 | 155.70 | 2,549 | -0.45(-0.29%) |
Oct 06, 2010 | 153.15 | 156.30 | 149.55 | 156.15 | 2,577 | +2.10(+1.36%) |
Oct 05, 2010 | 156.30 | 156.87 | 151.95 | 154.05 | 1,539 | +0.00(+0.00%) |
Oct 04, 2010 | 147.15 | 157.50 | 144.47 | 154.05 | 6,259 | +6.00(+4.05%) |
Oct 01, 2010 | 145.80 | 154.05 | 144.00 | 148.05 | 3,995 | +4.50(+3.13%) |
Sep 30, 2010 | 141.90 | 146.10 | 141.60 | 143.55 | 2,259 | +3.00(+2.13%) |
Sep 29, 2010 | 140.10 | 141.00 | 137.85 | 140.55 | 752 | +0.00(+0.00%) |
Sep 28, 2010 | 141.00 | 141.00 | 136.50 | 140.55 | 1,217 | +1.80(+1.30%) |
Sep 27, 2010 | 137.66 | 141.00 | 137.10 | 138.75 | 1,646 | +1.35(+0.98%) |
Sep 24, 2010 | 138.75 | 141.68 | 135.00 | 137.40 | 2,437 | +0.90(+0.66%) |
Sep 23, 2010 | 134.85 | 139.50 | 128.25 | 136.50 | 1,348 | +0.45(+0.33%) |
Sep 22, 2010 | 138.00 | 138.60 | 135.15 | 136.05 | 715 | -1.80(-1.31%) |
Sep 21, 2010 | 137.25 | 139.76 | 132.30 | 137.85 | 779 | -0.30(-0.22%) |
Sep 20, 2010 | 139.05 | 139.05 | 131.25 | 138.15 | 1,890 | +0.75(+0.55%) |
Sep 17, 2010 | 141.15 | 141.15 | 137.40 | 137.40 | 1,954 | -3.60(-2.55%) |
Sep 15, 2010 | 139.20 | 142.50 | 139.20 | 141.00 | 1,856 | +1.20(+0.86%) |
Sep 14, 2010 | 141.00 | 141.00 | 138.16 | 139.80 | 801 | -2.10(-1.48%) |
Sep 13, 2010 | 143.85 | 145.50 | 138.75 | 141.90 | 7,729 | +1.80(+1.28%) |
Sep 10, 2010 | 132.30 | 145.65 | 132.15 | 140.10 | 2,187 | +6.75(+5.06%) |
Sep 09, 2010 | 136.05 | 136.05 | 130.80 | 133.35 | 1,438 | -1.35(-1.00%) |
Sep 08, 2010 | 132.00 | 135.45 | 127.12 | 134.70 | 3,027 | +2.40(+1.81%) |
Sep 07, 2010 | 133.20 | 134.85 | 130.35 | 132.30 | 3,837 | -3.15(-2.33%) |
Sep 03, 2010 | 132.15 | 136.50 | 127.80 | 135.45 | 3,961 | +4.35(+3.32%) |
Sep 02, 2010 | 127.50 | 131.25 | 121.95 | 131.10 | 4,090 | +2.70(+2.10%) |
Sep 01, 2010 | 130.80 | 131.25 | 125.25 | 128.40 | 3,192 | +0.15(+0.12%) |
Aug 31, 2010 | 133.05 | 133.50 | 127.50 | 128.25 | 9,734 | +6.75(+5.56%) |
Aug 30, 2010 | 123.00 | 123.00 | 121.50 | 121.50 | 2,187 | -1.05(-0.86%) |
Aug 27, 2010 | 126.45 | 130.95 | 122.10 | 122.55 | 1,536 | -1.95(-1.57%) |
Aug 26, 2010 | 123.22 | 126.30 | 121.50 | 124.50 | 3,473 | +4.50(+3.75%) |
Aug 25, 2010 | 116.55 | 120.00 | 115.06 | 120.00 | 2,807 | +3.15(+2.70%) |
Aug 24, 2010 | 117.00 | 123.75 | 115.95 | 116.85 | 2,119 | -1.80(-1.52%) |
Aug 23, 2010 | 118.20 | 126.83 | 118.20 | 118.65 | 2,106 | +1.65(+1.41%) |
Aug 20, 2010 | 113.25 | 126.00 | 113.25 | 117.00 | 2,364 | +3.30(+2.90%) |
Aug 19, 2010 | 119.10 | 126.45 | 113.25 | 113.70 | 2,601 | -6.30(-5.25%) |
Aug 18, 2010 | 119.10 | 129.75 | 118.20 | 120.00 | 5,290 | +2.40(+2.04%) |
Aug 17, 2010 | 105.75 | 119.25 | 105.75 | 117.60 | 1,732 | +13.42(+12.89%) |
Aug 16, 2010 | 106.95 | 115.20 | 102.00 | 104.17 | 5,064 | -2.48(-2.32%) |
Aug 13, 2010 | 102.00 | 120.00 | 102.00 | 106.65 | 3,848 | +4.65(+4.56%) |
Aug 12, 2010 | 99.75 | 103.35 | 98.55 | 102.00 | 899 | +0.90(+0.89%) |
Aug 11, 2010 | 105.15 | 106.67 | 100.65 | 101.10 | 2,018 | -5.85(-5.47%) |
Aug 10, 2010 | 116.10 | 116.10 | 106.95 | 106.95 | 1,089 | -7.80(-6.80%) |
Aug 09, 2010 | 116.10 | 120.75 | 112.80 | 114.75 | 1,857 | -0.75(-0.65%) |
Aug 06, 2010 | 114.60 | 120.22 | 114.00 | 115.50 | 489 | -0.45(-0.39%) |
Aug 05, 2010 | 118.20 | 121.35 | 115.95 | 115.95 | 503 | -2.85(-2.40%) |
Aug 04, 2010 | 118.80 | 123.00 | 117.75 | 118.80 | 1,939 | -0.60(-0.50%) |
Aug 03, 2010 | 116.70 | 121.50 | 115.05 | 119.40 | 1,045 | +6.15(+5.43%) |