Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 139.31 | 139.31 | 135.86 | 137.75 | 1,259,779 | +0.03(+0.02%) |
Sep 29, 2010 | 134.72 | 138.04 | 134.42 | 137.71 | 1,214,167 | +3.10(+2.30%) |
Sep 28, 2010 | 134.06 | 135.01 | 132.14 | 134.62 | 910,809 | +0.85(+0.63%) |
Sep 27, 2010 | 134.72 | 134.78 | 133.57 | 133.77 | 1,104,934 | -0.36(-0.27%) |
Sep 24, 2010 | 132.04 | 134.65 | 131.94 | 134.13 | 1,447,335 | +2.93(+2.24%) |
Sep 23, 2010 | 131.13 | 132.50 | 130.51 | 131.19 | 1,288,340 | -1.08(-0.81%) |
Sep 22, 2010 | 133.64 | 135.11 | 131.78 | 132.27 | 1,558,081 | -1.40(-1.05%) |
Sep 21, 2010 | 134.65 | 134.68 | 132.47 | 133.67 | 1,341,845 | -0.59(-0.44%) |
Sep 20, 2010 | 132.92 | 134.68 | 131.75 | 134.26 | 1,346,920 | +2.18(+1.65%) |
Sep 17, 2010 | 132.07 | 133.80 | 131.62 | 132.07 | 1,178,201 | -1.56(-1.16%) |
Sep 15, 2010 | 133.83 | 134.02 | 132.88 | 133.63 | 1,350,995 | -1.17(-0.87%) |
Sep 14, 2010 | 134.35 | 136.33 | 134.09 | 134.80 | 1,116,556 | -0.33(-0.24%) |
Sep 13, 2010 | 135.29 | 135.45 | 133.50 | 135.13 | 715,659 | +1.63(+1.22%) |
Sep 10, 2010 | 132.52 | 134.15 | 132.52 | 133.50 | 657,139 | +1.47(+1.11%) |
Sep 09, 2010 | 134.67 | 134.67 | 131.51 | 132.03 | 540,358 | -0.16(-0.12%) |
Sep 08, 2010 | 131.12 | 132.62 | 131.12 | 132.20 | 589,658 | +1.34(+1.02%) |
Sep 07, 2010 | 132.10 | 132.26 | 130.49 | 130.86 | 764,644 | -2.47(-1.86%) |
Sep 03, 2010 | 133.01 | 133.66 | 131.78 | 133.34 | 711,031 | +2.28(+1.74%) |
Sep 02, 2010 | 130.05 | 131.19 | 128.68 | 131.06 | 1,157,525 | +1.40(+1.08%) |
Sep 01, 2010 | 128.00 | 129.95 | 127.44 | 129.66 | 1,532,946 | +4.10(+3.27%) |
Aug 31, 2010 | 125.42 | 127.22 | 124.51 | 125.56 | 2,478 | -1.01(-0.80%) |
Aug 30, 2010 | 126.56 | 128.26 | 126.47 | 126.56 | 1,116,013 | -0.81(-0.64%) |
Aug 27, 2010 | 125.83 | 127.48 | 122.72 | 127.38 | 960,138 | +3.48(+2.81%) |
Aug 26, 2010 | 125.10 | 126.04 | 123.31 | 123.89 | 1,123,376 | +0.06(+0.05%) |
Aug 25, 2010 | 124.25 | 124.81 | 121.91 | 123.83 | 1,006,126 | -1.01(-0.81%) |
Aug 24, 2010 | 125.78 | 126.37 | 123.99 | 124.84 | 948,093 | -2.80(-2.19%) |
Aug 23, 2010 | 128.75 | 129.10 | 127.44 | 127.64 | 699,248 | +0.29(+0.23%) |
Aug 20, 2010 | 128.58 | 128.71 | 126.30 | 127.35 | 750,544 | -1.99(-1.54%) |
Aug 19, 2010 | 131.03 | 131.03 | 128.78 | 129.33 | 796,675 | -1.92(-1.46%) |
Aug 18, 2010 | 132.26 | 132.30 | 130.31 | 131.25 | 820,118 | -1.07(-0.81%) |
Aug 17, 2010 | 131.81 | 133.08 | 130.93 | 132.33 | 870,505 | +2.18(+1.68%) |
Aug 16, 2010 | 130.38 | 130.76 | 129.30 | 130.15 | 945,986 | -0.85(-0.65%) |
Aug 13, 2010 | 130.99 | 132.33 | 130.63 | 130.99 | 716,988 | +0.10(+0.07%) |
Aug 12, 2010 | 129.98 | 132.49 | 129.82 | 130.90 | 1,215,943 | -1.53(-1.16%) |
Aug 11, 2010 | 135.39 | 135.39 | 131.94 | 132.43 | 1,202,797 | -5.31(-3.85%) |
Aug 10, 2010 | 137.02 | 138.55 | 136.33 | 137.73 | 919,409 | -1.40(-1.01%) |
Aug 09, 2010 | 138.84 | 139.56 | 137.90 | 139.13 | 583,683 | +1.40(+1.02%) |
Aug 06, 2010 | 137.73 | 138.91 | 136.04 | 137.73 | 1,193,107 | -1.79(-1.28%) |
Aug 05, 2010 | 137.64 | 139.91 | 137.31 | 139.52 | 1,378,666 | +0.32(+0.23%) |
Aug 04, 2010 | 136.85 | 139.30 | 136.85 | 139.20 | 1,769,822 | +2.74(+2.00%) |
Aug 03, 2010 | 135.58 | 137.67 | 134.67 | 136.46 | 1,739,896 | +0.46(+0.34%) |
Aug 02, 2010 | 134.51 | 136.43 | 134.35 | 136.01 | 1,025,541 | +3.88(+2.93%) |
Jul 30, 2010 | 132.13 | 132.85 | 129.79 | 132.13 | 1,436,549 | -0.52(-0.39%) |
Jul 29, 2010 | 132.49 | 134.33 | 130.76 | 132.65 | 1,992,912 | +1.20(+0.92%) |
Jul 28, 2010 | 132.69 | 133.52 | 131.29 | 131.45 | 1,495,506 | -1.43(-1.08%) |
Jul 27, 2010 | 136.24 | 136.43 | 131.81 | 132.88 | 1,899,833 | -2.34(-1.73%) |
Jul 26, 2010 | 132.85 | 135.23 | 132.75 | 135.23 | 1,429,598 | +2.28(+1.71%) |
Jul 23, 2010 | 132.88 | 133.01 | 130.34 | 132.95 | 2,433,278 | +0.78(+0.59%) |
Jul 22, 2010 | 131.29 | 133.27 | 131.07 | 132.16 | 9,213 | +2.57(+1.98%) |
Jul 21, 2010 | 132.20 | 132.59 | 128.75 | 129.59 | 1,550,189 | -1.53(-1.17%) |
Jul 20, 2010 | 126.04 | 131.61 | 125.39 | 131.12 | 1,382,873 | +3.35(+2.63%) |
Jul 19, 2010 | 128.75 | 128.78 | 126.21 | 127.77 | 768,894 | -0.13(-0.10%) |
Jul 16, 2010 | 127.90 | 131.48 | 127.35 | 127.90 | 1,243,329 | -4.53(-3.42%) |
Jul 15, 2010 | 132.36 | 132.91 | 129.79 | 132.43 | 1,236,412 | +0.00(+0.00%) |
Jul 14, 2010 | 132.36 | 133.63 | 130.86 | 132.43 | 979,485 | -0.52(-0.39%) |
Jul 13, 2010 | 132.59 | 133.50 | 132.13 | 132.95 | 693,490 | +1.95(+1.49%) |
Jul 12, 2010 | 131.35 | 132.62 | 129.79 | 130.99 | 837,244 | -0.78(-0.59%) |
Jul 09, 2010 | 131.78 | 132.33 | 130.60 | 131.78 | 680,372 | +0.13(+0.10%) |
Jul 08, 2010 | 131.22 | 132.08 | 128.71 | 131.65 | 1,235,340 | +2.15(+1.66%) |
Jul 07, 2010 | 125.36 | 129.56 | 124.48 | 129.50 | 1,249,884 | +5.08(+4.08%) |
Jul 06, 2010 | 126.79 | 128.49 | 123.24 | 124.42 | 1,974,303 | +0.03(+0.03%) |
Jul 02, 2010 | 124.38 | 127.22 | 123.37 | 124.38 | 1,591,167 | -1.04(-0.83%) |