Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 97.76 | 107.64 | 97.73 | 107.16 | 1,317,989 | +9.16(+9.34%) |
Oct 28, 2010 | 96.93 | 100.69 | 96.51 | 98.00 | 1,868,396 | +1.53(+1.59%) |
Oct 27, 2010 | 97.27 | 99.65 | 95.99 | 96.47 | 526,639 | -3.09(-3.10%) |
Oct 25, 2010 | 100.37 | 100.72 | 99.45 | 99.55 | 315,951 | -0.21(-0.21%) |
Oct 22, 2010 | 98.30 | 101.40 | 97.98 | 99.76 | 423,246 | +1.77(+1.80%) |
Oct 21, 2010 | 99.80 | 100.24 | 96.32 | 97.99 | 411,790 | -1.51(-1.52%) |
Oct 20, 2010 | 101.78 | 101.83 | 98.69 | 99.50 | 428,996 | +1.50(+1.53%) |
Oct 19, 2010 | 98.98 | 99.61 | 96.92 | 98.00 | 509,658 | -1.45(-1.46%) |
Oct 18, 2010 | 100.25 | 101.85 | 98.43 | 99.45 | 709,652 | -1.21(-1.20%) |
Oct 15, 2010 | 104.33 | 105.63 | 100.17 | 100.67 | 772,117 | -3.45(-3.32%) |
Oct 14, 2010 | 106.67 | 107.19 | 101.07 | 104.12 | 2,526,316 | -16.12(-13.41%) |
Oct 13, 2010 | 120.17 | 121.70 | 119.55 | 120.24 | 498,112 | +0.29(+0.24%) |
Oct 12, 2010 | 123.89 | 125.56 | 119.44 | 119.95 | 426,996 | -4.66(-3.74%) |
Oct 11, 2010 | 125.75 | 126.72 | 124.28 | 124.61 | 180,074 | -1.10(-0.88%) |
Oct 08, 2010 | 125.56 | 126.43 | 123.40 | 125.72 | 753,526 | +0.02(+0.02%) |
Oct 07, 2010 | 129.24 | 130.34 | 125.36 | 125.69 | 250,554 | -2.93(-2.28%) |
Oct 06, 2010 | 130.19 | 131.28 | 128.09 | 128.62 | 210,308 | -1.91(-1.47%) |
Oct 05, 2010 | 129.55 | 131.62 | 128.88 | 130.54 | 189,457 | +1.91(+1.49%) |
Oct 04, 2010 | 135.76 | 135.76 | 128.62 | 128.62 | 250,670 | -6.98(-5.15%) |
Oct 01, 2010 | 134.40 | 139.34 | 132.48 | 135.61 | 430,524 | +2.01(+1.50%) |
Sep 30, 2010 | 130.25 | 136.40 | 129.02 | 133.60 | 479,108 | +3.41(+2.62%) |
Sep 29, 2010 | 129.54 | 132.28 | 129.38 | 130.19 | 227,570 | -0.46(-0.35%) |
Sep 28, 2010 | 132.45 | 132.84 | 127.87 | 130.65 | 225,927 | -1.32(-1.00%) |
Sep 27, 2010 | 133.93 | 133.93 | 127.23 | 131.96 | 659,429 | -1.62(-1.22%) |
Sep 24, 2010 | 123.12 | 134.42 | 122.06 | 133.59 | 1,544,184 | +11.42(+9.35%) |
Sep 23, 2010 | 121.98 | 132.43 | 118.94 | 122.16 | 791,892 | -0.61(-0.50%) |
Sep 22, 2010 | 121.46 | 123.18 | 114.08 | 122.78 | 604,959 | +1.46(+1.21%) |
Sep 21, 2010 | 125.81 | 126.25 | 120.98 | 121.31 | 247,334 | -4.63(-3.68%) |
Sep 20, 2010 | 120.95 | 126.32 | 120.95 | 125.95 | 468,626 | +5.36(+4.44%) |
Sep 17, 2010 | 123.70 | 125.70 | 119.82 | 120.59 | 635,894 | +5.63(+4.89%) |
Sep 15, 2010 | 115.01 | 118.64 | 112.31 | 114.96 | 606,972 | -1.17(-1.01%) |
Sep 14, 2010 | 118.21 | 120.17 | 115.88 | 116.13 | 314,450 | -2.83(-2.37%) |
Sep 13, 2010 | 116.38 | 119.42 | 111.91 | 118.95 | 470,504 | +3.73(+3.24%) |
Sep 10, 2010 | 115.13 | 118.50 | 113.34 | 115.23 | 379,213 | +0.38(+0.33%) |
Sep 09, 2010 | 114.66 | 117.22 | 112.12 | 114.84 | 403,523 | +1.68(+1.48%) |
Sep 08, 2010 | 111.04 | 114.48 | 110.77 | 113.17 | 288,839 | +2.70(+2.45%) |
Sep 07, 2010 | 114.83 | 114.84 | 109.03 | 110.47 | 329,697 | -5.14(-4.45%) |
Sep 03, 2010 | 113.73 | 118.86 | 113.73 | 115.61 | 321,878 | +1.22(+1.06%) |
Sep 02, 2010 | 112.18 | 114.88 | 112.04 | 114.39 | 474,586 | +1.91(+1.69%) |
Sep 01, 2010 | 109.67 | 116.17 | 109.67 | 112.49 | 421,180 | +1.75(+1.58%) |
Aug 31, 2010 | 121.45 | 124.63 | 107.16 | 110.74 | 1,163,205 | -11.02(-9.05%) |
Aug 30, 2010 | 125.74 | 127.08 | 121.18 | 121.76 | 358,779 | -3.87(-3.08%) |
Aug 27, 2010 | 126.49 | 130.16 | 124.83 | 125.63 | 316,384 | -0.71(-0.56%) |
Aug 26, 2010 | 127.82 | 127.82 | 125.56 | 126.34 | 260,512 | +0.58(+0.46%) |
Aug 25, 2010 | 122.67 | 126.32 | 122.50 | 125.76 | 302,467 | +2.60(+2.11%) |
Aug 24, 2010 | 130.03 | 134.87 | 122.80 | 123.16 | 642,537 | -1.11(-0.89%) |
Aug 23, 2010 | 124.95 | 125.70 | 123.86 | 124.27 | 289,351 | -0.14(-0.11%) |
Aug 20, 2010 | 124.85 | 126.61 | 121.55 | 124.41 | 381,461 | -0.98(-0.78%) |
Aug 19, 2010 | 128.54 | 128.79 | 124.03 | 125.38 | 495,335 | -3.41(-2.64%) |
Aug 18, 2010 | 118.66 | 131.84 | 118.66 | 128.79 | 1,253,838 | +10.17(+8.58%) |
Aug 17, 2010 | 124.95 | 125.74 | 118.50 | 118.62 | 1,321,863 | -5.80(-4.66%) |
Aug 16, 2010 | 125.89 | 134.51 | 122.78 | 124.42 | 3,489,364 | -28.01(-18.37%) |
Aug 13, 2010 | 154.72 | 157.39 | 151.42 | 152.42 | 599,324 | -7.46(-4.67%) |
Aug 12, 2010 | 159.81 | 161.19 | 158.67 | 159.88 | 258,426 | -1.04(-0.64%) |
Aug 11, 2010 | 163.05 | 164.86 | 159.54 | 160.92 | 400,538 | -3.73(-2.27%) |
Aug 10, 2010 | 165.25 | 166.05 | 161.83 | 164.65 | 290,897 | -1.65(-0.99%) |
Aug 09, 2010 | 165.38 | 168.97 | 163.58 | 166.30 | 277,239 | +1.24(+0.75%) |
Aug 06, 2010 | 163.08 | 167.44 | 159.48 | 165.06 | 603,667 | -2.71(-1.62%) |
Aug 05, 2010 | 174.10 | 174.65 | 167.59 | 167.77 | 348,232 | -6.33(-3.64%) |
Aug 04, 2010 | 175.29 | 177.37 | 173.75 | 174.10 | 308,576 | -0.37(-0.21%) |
Aug 03, 2010 | 181.20 | 181.37 | 173.75 | 174.48 | 378,417 | -8.05(-4.41%) |