Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 120.67 | 122.59 | 120.02 | 122.52 | 48,712 | +1.85(+1.53%) |
Sep 29, 2010 | 118.83 | 120.67 | 118.04 | 120.67 | 57,732 | +1.78(+1.50%) |
Sep 28, 2010 | 118.70 | 118.96 | 117.77 | 118.89 | 48,450 | +0.59(+0.50%) |
Sep 27, 2010 | 116.85 | 118.76 | 116.32 | 118.30 | 44,669 | +1.52(+1.30%) |
Sep 24, 2010 | 115.86 | 117.58 | 115.47 | 116.78 | 43,397 | +2.04(+1.78%) |
Sep 23, 2010 | 115.80 | 116.39 | 114.61 | 114.74 | 25,861 | -1.25(-1.08%) |
Sep 22, 2010 | 117.91 | 118.70 | 115.73 | 115.99 | 29,778 | -1.98(-1.68%) |
Sep 21, 2010 | 118.50 | 118.70 | 117.77 | 117.97 | 16,495 | -0.07(-0.06%) |
Sep 20, 2010 | 117.64 | 118.70 | 116.92 | 118.04 | 31,905 | +0.66(+0.56%) |
Sep 17, 2010 | 117.38 | 117.38 | 114.28 | 117.38 | 40,147 | +0.07(+0.06%) |
Sep 15, 2010 | 118.70 | 118.70 | 116.19 | 117.31 | 27,841 | -0.73(-0.61%) |
Sep 14, 2010 | 118.23 | 118.70 | 117.25 | 118.04 | 33,071 | +0.00(+0.00%) |
Sep 13, 2010 | 117.91 | 118.30 | 117.12 | 118.04 | 33,742 | +1.25(+1.07%) |
Sep 10, 2010 | 116.19 | 117.05 | 115.40 | 116.78 | 16,104 | +0.26(+0.23%) |
Sep 09, 2010 | 117.64 | 117.94 | 115.93 | 116.52 | 27,861 | -0.07(-0.06%) |
Sep 08, 2010 | 117.44 | 117.44 | 115.93 | 116.59 | 28,719 | +0.07(+0.06%) |
Sep 07, 2010 | 117.38 | 117.77 | 115.73 | 116.52 | 16,843 | -1.12(-0.95%) |
Sep 03, 2010 | 117.71 | 118.37 | 116.17 | 117.64 | 27,351 | +0.33(+0.28%) |
Sep 02, 2010 | 116.72 | 117.58 | 116.26 | 117.31 | 18,767 | +1.05(+0.91%) |
Sep 01, 2010 | 115.07 | 117.64 | 114.94 | 116.26 | 18,583 | +2.11(+1.85%) |
Aug 31, 2010 | 115.47 | 116.72 | 113.37 | 114.15 | 15,450 | -1.78(-1.54%) |
Aug 30, 2010 | 117.05 | 117.05 | 114.41 | 115.93 | 13,648 | -0.26(-0.23%) |
Aug 27, 2010 | 116.19 | 117.05 | 113.08 | 116.19 | 14,164 | +2.70(+2.38%) |
Aug 26, 2010 | 113.29 | 114.81 | 112.30 | 113.49 | 14,458 | +0.39(+0.35%) |
Aug 25, 2010 | 112.70 | 113.42 | 109.73 | 113.09 | 27,152 | -0.33(-0.29%) |
Aug 24, 2010 | 114.61 | 114.61 | 112.99 | 113.42 | 19,921 | -1.78(-1.55%) |
Aug 23, 2010 | 116.19 | 117.71 | 114.74 | 115.20 | 22,336 | -1.06(-0.91%) |
Aug 20, 2010 | 114.15 | 116.78 | 113.36 | 116.26 | 22,025 | +1.52(+1.32%) |
Aug 19, 2010 | 116.45 | 118.37 | 114.41 | 114.74 | 17,857 | -0.99(-0.85%) |
Aug 18, 2010 | 115.33 | 116.78 | 114.34 | 115.73 | 20,035 | -0.07(-0.06%) |
Aug 17, 2010 | 114.15 | 116.06 | 114.15 | 115.80 | 29,221 | +1.85(+1.62%) |
Aug 16, 2010 | 113.55 | 115.80 | 113.55 | 113.95 | 24,363 | +0.66(+0.58%) |
Aug 13, 2010 | 113.29 | 115.40 | 112.23 | 113.29 | 19,147 | +1.58(+1.42%) |
Aug 12, 2010 | 110.45 | 112.76 | 109.33 | 111.71 | 19,613 | -0.40(-0.35%) |
Aug 11, 2010 | 113.75 | 113.75 | 111.05 | 112.10 | 36,655 | -2.97(-2.58%) |
Aug 10, 2010 | 114.87 | 115.80 | 114.10 | 115.07 | 31,089 | -1.19(-1.02%) |
Aug 09, 2010 | 117.18 | 117.75 | 115.47 | 116.26 | 30,030 | -0.86(-0.73%) |
Aug 06, 2010 | 117.11 | 118.10 | 115.07 | 117.11 | 33,792 | -0.66(-0.56%) |
Aug 05, 2010 | 117.91 | 118.50 | 116.39 | 117.77 | 36,610 | -1.32(-1.11%) |
Aug 04, 2010 | 118.77 | 119.54 | 117.61 | 119.09 | 77 | +0.90(+0.76%) |
Aug 03, 2010 | 118.32 | 119.16 | 116.06 | 118.19 | 36,129 | -0.39(-0.33%) |
Aug 02, 2010 | 119.22 | 119.41 | 117.29 | 118.58 | 56,857 | +1.48(+1.27%) |
Jul 30, 2010 | 117.09 | 117.67 | 115.48 | 117.09 | 32,042 | +0.39(+0.33%) |
Jul 29, 2010 | 116.64 | 117.42 | 114.45 | 116.71 | 33,801 | +1.03(+0.89%) |
Jul 28, 2010 | 115.36 | 116.26 | 115.36 | 115.68 | 23,378 | +0.07(+0.06%) |
Jul 27, 2010 | 116.90 | 117.67 | 115.03 | 115.61 | 37,603 | -1.29(-1.10%) |
Jul 26, 2010 | 118.13 | 118.25 | 114.39 | 116.90 | 56,371 | -1.23(-1.04%) |
Jul 23, 2010 | 115.16 | 118.45 | 113.49 | 118.13 | 87,087 | +3.29(+2.86%) |
Jul 22, 2010 | 113.42 | 115.61 | 112.20 | 114.84 | 70,689 | +3.16(+2.83%) |
Jul 21, 2010 | 109.23 | 113.68 | 108.27 | 111.68 | 66,033 | +3.16(+2.91%) |
Jul 20, 2010 | 103.56 | 108.85 | 103.24 | 108.52 | 37,237 | +4.38(+4.21%) |
Jul 19, 2010 | 108.07 | 108.39 | 103.24 | 104.14 | 27,675 | -2.51(-2.36%) |
Jul 16, 2010 | 106.66 | 109.23 | 106.59 | 106.66 | 15,587 | -2.00(-1.84%) |
Jul 15, 2010 | 107.94 | 108.85 | 106.33 | 108.65 | 17,373 | +0.26(+0.24%) |
Jul 14, 2010 | 109.43 | 109.43 | 107.69 | 108.39 | 77 | -0.45(-0.41%) |
Jul 13, 2010 | 106.33 | 108.97 | 106.01 | 108.85 | 29,775 | +3.29(+3.11%) |
Jul 12, 2010 | 104.85 | 106.66 | 103.82 | 105.56 | 14,727 | -0.32(-0.30%) |
Jul 09, 2010 | 105.88 | 106.27 | 104.59 | 105.88 | 18,640 | +1.29(+1.23%) |
Jul 08, 2010 | 104.40 | 105.30 | 103.11 | 104.59 | 18,808 | +0.77(+0.75%) |
Jul 07, 2010 | 100.34 | 104.66 | 100.02 | 103.82 | 18,884 | +4.58(+4.61%) |
Jul 06, 2010 | 98.21 | 100.53 | 97.83 | 99.24 | 23,735 | +1.10(+1.12%) |
Jul 02, 2010 | 98.15 | 100.86 | 98.02 | 98.15 | 21,299 | -1.03(-1.04%) |