Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 117.40 | 119.26 | 117.17 | 119.08 | 830,395 | +1.99(+1.70%) |
Oct 28, 2010 | 117.80 | 118.29 | 116.79 | 117.09 | 458,789 | -0.26(-0.22%) |
Oct 27, 2010 | 116.81 | 117.48 | 115.75 | 117.35 | 451,285 | +0.08(+0.06%) |
Oct 25, 2010 | 116.80 | 118.14 | 116.80 | 117.27 | 1,098,847 | +0.58(+0.50%) |
Oct 22, 2010 | 116.55 | 118.42 | 116.25 | 116.69 | 851,780 | +0.91(+0.78%) |
Oct 21, 2010 | 118.38 | 118.44 | 115.03 | 115.79 | 1,325,761 | -2.26(-1.92%) |
Oct 20, 2010 | 121.51 | 121.83 | 117.05 | 118.05 | 2,061,090 | -3.56(-2.93%) |
Oct 19, 2010 | 121.70 | 122.57 | 120.48 | 121.62 | 546,651 | -1.30(-1.06%) |
Oct 18, 2010 | 121.96 | 123.50 | 121.96 | 122.92 | 642,492 | +0.53(+0.43%) |
Oct 15, 2010 | 122.92 | 123.86 | 121.88 | 122.39 | 487,609 | -1.40(-1.13%) |
Oct 14, 2010 | 124.39 | 125.45 | 123.46 | 123.79 | 1,040,207 | -1.04(-0.83%) |
Oct 13, 2010 | 124.94 | 126.05 | 123.98 | 124.83 | 576,623 | +0.44(+0.35%) |
Oct 12, 2010 | 122.72 | 124.49 | 121.62 | 124.39 | 651,791 | +0.95(+0.77%) |
Oct 11, 2010 | 122.38 | 123.83 | 122.01 | 123.44 | 813,894 | +1.91(+1.57%) |
Oct 08, 2010 | 121.53 | 121.76 | 119.03 | 121.53 | 583,700 | +2.47(+2.08%) |
Oct 07, 2010 | 119.51 | 120.39 | 118.95 | 119.05 | 439,332 | -0.28(-0.23%) |
Oct 06, 2010 | 118.44 | 119.35 | 118.10 | 119.33 | 631,647 | +0.03(+0.02%) |
Oct 05, 2010 | 116.30 | 120.11 | 115.73 | 119.31 | 1,215,227 | +0.28(+0.23%) |
Oct 04, 2010 | 119.48 | 119.48 | 117.74 | 119.03 | 651,014 | -0.30(-0.25%) |
Oct 01, 2010 | 119.33 | 119.65 | 117.94 | 119.33 | 597,861 | +0.76(+0.64%) |
Sep 30, 2010 | 118.56 | 119.79 | 118.05 | 118.56 | 547 | +1.04(+0.88%) |
Sep 29, 2010 | 116.73 | 118.57 | 116.73 | 117.53 | 805,960 | +0.06(+0.05%) |
Sep 28, 2010 | 116.30 | 117.55 | 114.76 | 117.47 | 2,721 | +1.93(+1.67%) |
Sep 27, 2010 | 113.92 | 116.48 | 113.81 | 115.54 | 541,482 | -0.93(-0.80%) |
Sep 24, 2010 | 114.36 | 116.58 | 114.21 | 116.46 | 429,709 | +3.87(+3.44%) |
Sep 23, 2010 | 115.43 | 115.43 | 112.03 | 112.59 | 970,969 | -2.83(-2.46%) |
Sep 22, 2010 | 117.15 | 117.97 | 114.74 | 115.43 | 673,878 | -1.40(-1.20%) |
Sep 21, 2010 | 120.25 | 120.39 | 116.08 | 116.83 | 1,097,976 | -2.74(-2.29%) |
Sep 20, 2010 | 115.45 | 119.92 | 115.45 | 119.56 | 1,076,157 | +4.62(+4.02%) |
Sep 17, 2010 | 114.95 | 115.22 | 112.17 | 114.95 | 781,207 | +0.11(+0.09%) |
Sep 15, 2010 | 110.25 | 115.47 | 110.25 | 114.84 | 1,056,621 | +3.73(+3.35%) |
Sep 14, 2010 | 105.11 | 111.78 | 104.43 | 111.11 | 1,452,904 | +6.17(+5.88%) |
Sep 13, 2010 | 106.35 | 107.25 | 104.45 | 104.94 | 554,023 | -0.33(-0.31%) |
Sep 10, 2010 | 105.01 | 105.56 | 104.29 | 105.27 | 420,011 | +0.29(+0.28%) |
Sep 09, 2010 | 107.28 | 108.64 | 103.45 | 104.98 | 478 | -0.83(-0.79%) |
Sep 08, 2010 | 104.64 | 106.44 | 104.64 | 105.81 | 527,288 | +0.81(+0.77%) |
Sep 07, 2010 | 105.09 | 105.74 | 104.70 | 105.01 | 324,986 | -0.54(-0.51%) |
Sep 03, 2010 | 104.60 | 105.57 | 104.53 | 105.54 | 431,258 | +1.57(+1.51%) |
Sep 02, 2010 | 101.33 | 104.19 | 101.33 | 103.98 | 455,580 | +1.90(+1.86%) |
Sep 01, 2010 | 100.72 | 102.46 | 99.74 | 102.08 | 457,341 | +3.47(+3.52%) |
Aug 31, 2010 | 98.46 | 99.02 | 97.67 | 98.61 | 1,005 | +0.06(+0.06%) |
Aug 30, 2010 | 97.74 | 99.10 | 97.42 | 98.54 | 575,582 | +1.67(+1.72%) |
Aug 27, 2010 | 97.74 | 98.01 | 96.23 | 96.88 | 438,130 | -0.22(-0.23%) |
Aug 26, 2010 | 98.04 | 98.37 | 96.43 | 97.10 | 675 | -0.55(-0.56%) |
Aug 25, 2010 | 96.83 | 97.95 | 96.44 | 97.65 | 619,702 | -0.13(-0.13%) |
Aug 24, 2010 | 97.83 | 98.34 | 96.87 | 97.78 | 628,747 | -1.22(-1.23%) |
Aug 23, 2010 | 100.76 | 100.97 | 98.64 | 98.99 | 627,162 | -1.56(-1.55%) |
Aug 20, 2010 | 101.66 | 102.00 | 99.93 | 100.55 | 776,374 | -1.34(-1.31%) |
Aug 19, 2010 | 103.70 | 104.72 | 101.66 | 101.89 | 594,362 | -2.18(-2.09%) |
Aug 18, 2010 | 104.91 | 105.63 | 103.39 | 104.06 | 328,904 | -0.98(-0.93%) |
Aug 17, 2010 | 105.29 | 106.08 | 104.68 | 105.05 | 289 | +0.75(+0.72%) |
Aug 16, 2010 | 103.97 | 104.60 | 103.03 | 104.30 | 438,209 | -0.53(-0.50%) |
Aug 13, 2010 | 104.82 | 106.43 | 103.03 | 104.82 | 426,869 | +1.44(+1.39%) |
Aug 12, 2010 | 104.94 | 104.94 | 103.28 | 103.39 | 612,105 | -2.39(-2.26%) |
Aug 11, 2010 | 107.04 | 108.08 | 105.62 | 105.77 | 486,877 | -4.47(-4.05%) |
Aug 10, 2010 | 109.88 | 111.34 | 108.92 | 110.24 | 476,603 | -0.17(-0.15%) |
Aug 09, 2010 | 109.48 | 110.90 | 108.99 | 110.41 | 425,403 | +1.72(+1.58%) |
Aug 06, 2010 | 108.68 | 110.53 | 106.66 | 108.68 | 784,752 | -2.32(-2.09%) |
Aug 05, 2010 | 110.30 | 111.73 | 110.00 | 111.01 | 320,946 | +0.06(+0.06%) |
Aug 04, 2010 | 111.09 | 111.51 | 108.70 | 110.94 | 707,697 | -0.28(-0.25%) |
Aug 03, 2010 | 112.62 | 112.68 | 110.89 | 111.23 | 964 | -1.39(-1.24%) |