Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 124.44 | 126.83 | 124.26 | 124.44 | 2,200 | +0.25(+0.20%) |
Sep 29, 2010 | 123.76 | 124.91 | 123.16 | 124.19 | 144,223 | +0.40(+0.32%) |
Sep 28, 2010 | 123.77 | 124.41 | 122.32 | 123.79 | 185,859 | +0.52(+0.42%) |
Sep 27, 2010 | 123.56 | 123.88 | 122.38 | 123.27 | 131,094 | -0.38(-0.31%) |
Sep 24, 2010 | 121.09 | 124.24 | 120.88 | 123.65 | 124,325 | +3.60(+3.00%) |
Sep 23, 2010 | 120.71 | 122.50 | 119.96 | 120.05 | 130,617 | -1.13(-0.93%) |
Sep 22, 2010 | 122.29 | 123.06 | 120.50 | 121.18 | 228,666 | -1.70(-1.38%) |
Sep 21, 2010 | 123.40 | 123.90 | 122.25 | 122.88 | 170,668 | -0.62(-0.50%) |
Sep 20, 2010 | 123.75 | 125.00 | 123.46 | 123.50 | 218,746 | -0.08(-0.06%) |
Sep 17, 2010 | 123.58 | 124.39 | 123.13 | 123.58 | 221,764 | -0.20(-0.16%) |
Sep 15, 2010 | 122.98 | 124.92 | 122.18 | 123.78 | 115,319 | +0.72(+0.59%) |
Sep 14, 2010 | 120.22 | 123.19 | 120.03 | 123.06 | 178,881 | +2.71(+2.25%) |
Sep 13, 2010 | 119.00 | 120.79 | 118.86 | 120.35 | 151,866 | +2.54(+2.16%) |
Sep 10, 2010 | 117.94 | 118.58 | 117.59 | 117.81 | 91,852 | -0.08(-0.07%) |
Sep 09, 2010 | 118.60 | 118.92 | 117.59 | 117.89 | 109,098 | +0.63(+0.54%) |
Sep 08, 2010 | 117.51 | 118.36 | 117.14 | 117.26 | 103,409 | +0.10(+0.09%) |
Sep 07, 2010 | 118.59 | 120.34 | 116.80 | 117.16 | 111,442 | -1.35(-1.14%) |
Sep 03, 2010 | 117.19 | 119.22 | 117.02 | 118.51 | 134,418 | +2.51(+2.16%) |
Sep 02, 2010 | 114.69 | 116.46 | 114.69 | 116.00 | 97,077 | +1.01(+0.88%) |
Sep 01, 2010 | 111.59 | 115.27 | 111.59 | 114.99 | 183,270 | +4.74(+4.30%) |
Aug 31, 2010 | 110.12 | 112.02 | 108.12 | 110.25 | 2,100 | -0.01(-0.01%) |
Aug 30, 2010 | 111.25 | 112.63 | 110.19 | 110.26 | 95,277 | -1.46(-1.31%) |
Aug 27, 2010 | 110.52 | 111.99 | 109.77 | 111.72 | 151,106 | +1.35(+1.22%) |
Aug 26, 2010 | 110.56 | 113.63 | 109.46 | 110.37 | 181,853 | +0.07(+0.06%) |
Aug 25, 2010 | 109.34 | 110.69 | 107.90 | 110.30 | 256,616 | +0.15(+0.14%) |
Aug 24, 2010 | 111.33 | 111.41 | 108.88 | 110.15 | 166,358 | -2.61(-2.31%) |
Aug 23, 2010 | 114.27 | 115.30 | 112.55 | 112.76 | 98,762 | -0.89(-0.78%) |
Aug 20, 2010 | 113.47 | 113.87 | 111.54 | 113.65 | 180,247 | -0.60(-0.53%) |
Aug 19, 2010 | 115.85 | 116.63 | 113.67 | 114.25 | 160,018 | -2.49(-2.13%) |
Aug 18, 2010 | 118.40 | 118.42 | 116.74 | 116.74 | 150,724 | -1.66(-1.40%) |
Aug 17, 2010 | 115.15 | 119.42 | 115.00 | 118.40 | 158,975 | +4.13(+3.61%) |
Aug 16, 2010 | 112.91 | 114.88 | 112.57 | 114.27 | 72,169 | +0.71(+0.63%) |
Aug 13, 2010 | 113.56 | 114.68 | 113.30 | 113.56 | 122,254 | -0.88(-0.77%) |
Aug 12, 2010 | 114.89 | 115.41 | 113.88 | 114.44 | 172,045 | -1.70(-1.46%) |
Aug 11, 2010 | 118.44 | 119.01 | 115.77 | 116.14 | 154,051 | -3.99(-3.32%) |
Aug 10, 2010 | 120.54 | 121.57 | 119.55 | 120.13 | 90,477 | -2.18(-1.78%) |
Aug 09, 2010 | 122.19 | 122.48 | 121.22 | 122.31 | 106,215 | +0.99(+0.82%) |
Aug 06, 2010 | 121.32 | 121.42 | 118.97 | 121.32 | 122,153 | +0.14(+0.12%) |
Aug 05, 2010 | 121.03 | 121.56 | 120.18 | 121.18 | 93,585 | +0.11(+0.09%) |
Aug 04, 2010 | 118.57 | 121.24 | 118.50 | 121.07 | 169,323 | +2.34(+1.97%) |
Aug 03, 2010 | 118.28 | 120.27 | 117.73 | 118.73 | 150,606 | +0.29(+0.24%) |
Aug 02, 2010 | 118.27 | 118.50 | 117.76 | 118.44 | 171,859 | +1.64(+1.40%) |
Jul 30, 2010 | 116.80 | 117.54 | 115.24 | 116.80 | 170,984 | +0.03(+0.03%) |
Jul 29, 2010 | 119.00 | 119.51 | 115.68 | 116.77 | 216,261 | -1.48(-1.25%) |
Jul 28, 2010 | 118.53 | 120.24 | 118.09 | 118.25 | 237,958 | -0.19(-0.16%) |
Jul 27, 2010 | 122.60 | 122.60 | 118.38 | 118.44 | 294,459 | -3.85(-3.15%) |
Jul 26, 2010 | 121.54 | 123.14 | 120.70 | 122.29 | 200,594 | +1.36(+1.12%) |
Jul 23, 2010 | 121.49 | 122.77 | 118.93 | 120.93 | 385,523 | -0.31(-0.26%) |
Jul 22, 2010 | 118.52 | 121.39 | 118.03 | 121.24 | 340,282 | +3.93(+3.35%) |
Jul 21, 2010 | 117.30 | 118.45 | 116.28 | 117.31 | 320,914 | +0.31(+0.26%) |
Jul 20, 2010 | 115.69 | 117.08 | 115.69 | 117.00 | 432,578 | +0.22(+0.19%) |
Jul 19, 2010 | 115.90 | 117.40 | 115.90 | 116.78 | 190,707 | +0.50(+0.43%) |
Jul 16, 2010 | 116.28 | 118.05 | 116.06 | 116.28 | 177,625 | -2.21(-1.87%) |
Jul 15, 2010 | 118.80 | 119.30 | 117.44 | 118.49 | 154,181 | -0.16(-0.13%) |
Jul 14, 2010 | 117.74 | 118.73 | 117.22 | 118.65 | 133,548 | +0.75(+0.64%) |
Jul 13, 2010 | 117.27 | 118.74 | 116.99 | 117.90 | 157,093 | +1.84(+1.59%) |
Jul 12, 2010 | 115.74 | 116.71 | 115.24 | 116.06 | 183,921 | +0.16(+0.14%) |
Jul 09, 2010 | 115.90 | 115.94 | 114.35 | 115.90 | 100,769 | +1.38(+1.21%) |
Jul 08, 2010 | 113.93 | 115.24 | 113.32 | 114.52 | 10,400 | +1.01(+0.89%) |
Jul 07, 2010 | 111.91 | 113.74 | 110.85 | 113.51 | 288,165 | +2.10(+1.88%) |
Jul 06, 2010 | 109.19 | 111.93 | 109.19 | 111.41 | 822 | +2.99(+2.76%) |
Jul 02, 2010 | 108.42 | 110.29 | 108.10 | 108.42 | 123,787 | -0.97(-0.89%) |