Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 851.88 | 858.95 | 814.36 | 848.07 | 3,685 | +7.43(+0.88%) |
Sep 29, 2010 | 821.79 | 847.17 | 819.07 | 840.64 | 3,366 | +24.83(+3.04%) |
Sep 28, 2010 | 817.08 | 822.15 | 785.54 | 815.81 | 1,441 | -3.62(-0.44%) |
Sep 27, 2010 | 812.73 | 827.77 | 805.84 | 819.43 | 1,789 | +11.42(+1.41%) |
Sep 24, 2010 | 779.56 | 808.02 | 777.57 | 808.02 | 4,390 | +46.95(+6.17%) |
Sep 23, 2010 | 752.55 | 776.81 | 741.50 | 761.07 | 1,785 | -5.08(-0.66%) |
Sep 22, 2010 | 761.25 | 777.38 | 754.91 | 766.15 | 3,074 | +0.55(+0.07%) |
Sep 21, 2010 | 769.41 | 777.29 | 755.64 | 765.60 | 2,754 | +4.35(+0.57%) |
Sep 20, 2010 | 730.44 | 766.69 | 730.44 | 761.25 | 5,065 | +38.25(+5.29%) |
Sep 17, 2010 | 723.01 | 733.43 | 717.57 | 723.01 | 641 | -0.00(-0.00%) |
Sep 15, 2010 | 719.75 | 727.94 | 703.43 | 723.01 | 1,712 | -5.80(-0.80%) |
Sep 14, 2010 | 718.12 | 740.41 | 713.95 | 728.81 | 2,169 | +1.75(+0.24%) |
Sep 13, 2010 | 712.86 | 729.17 | 712.86 | 727.06 | 3,795 | +51.18(+7.57%) |
Sep 10, 2010 | 676.79 | 684.22 | 672.44 | 675.88 | 1,596 | -0.91(-0.13%) |
Sep 09, 2010 | 694.37 | 699.26 | 672.08 | 676.79 | 1,467 | +2.36(+0.35%) |
Sep 08, 2010 | 673.35 | 680.05 | 662.47 | 674.43 | 1,773 | +11.06(+1.67%) |
Sep 07, 2010 | 683.32 | 683.50 | 661.02 | 663.38 | 2,252 | -23.20(-3.38%) |
Sep 03, 2010 | 679.87 | 696.37 | 675.70 | 686.58 | 3,538 | +16.86(+2.52%) |
Sep 02, 2010 | 649.78 | 671.61 | 647.07 | 669.72 | 2,698 | +21.93(+3.39%) |
Sep 01, 2010 | 618.61 | 651.60 | 618.61 | 647.79 | 4,079 | +44.22(+7.33%) |
Aug 31, 2010 | 589.25 | 614.26 | 583.45 | 603.57 | 2,826 | +6.62(+1.11%) |
Aug 30, 2010 | 623.50 | 623.50 | 595.77 | 596.95 | 3,197 | -27.46(-4.40%) |
Aug 27, 2010 | 624.41 | 647.07 | 583.63 | 624.41 | 4,233 | +34.80(+5.90%) |
Aug 26, 2010 | 607.19 | 610.63 | 585.62 | 589.61 | 2,350 | -10.51(-1.75%) |
Aug 25, 2010 | 587.98 | 602.48 | 568.76 | 600.12 | 2,400 | +3.26(+0.55%) |
Aug 24, 2010 | 611.90 | 611.90 | 583.81 | 596.86 | 3,295 | -27.55(-4.41%) |
Aug 23, 2010 | 641.26 | 643.98 | 622.25 | 624.41 | 1,738 | -22.29(-3.45%) |
Aug 20, 2010 | 628.94 | 648.70 | 625.68 | 646.70 | 1,207 | +7.61(+1.19%) |
Aug 19, 2010 | 643.80 | 656.13 | 629.48 | 639.09 | 1,865 | -5.44(-0.84%) |
Aug 18, 2010 | 648.88 | 653.05 | 638.03 | 644.53 | 1,605 | -1.09(-0.17%) |
Aug 17, 2010 | 647.43 | 651.69 | 637.10 | 645.62 | 1,271 | +17.76(+2.83%) |
Aug 16, 2010 | 624.41 | 636.08 | 613.35 | 627.85 | 1,969 | +14.50(+2.36%) |
Aug 13, 2010 | 613.35 | 627.40 | 582.36 | 613.35 | 1,389 | +4.71(+0.77%) |
Aug 12, 2010 | 579.10 | 616.80 | 578.19 | 608.64 | 2,745 | +6.89(+1.14%) |
Aug 11, 2010 | 633.11 | 636.19 | 601.75 | 601.75 | 60 | -64.19(-9.64%) |
Aug 10, 2010 | 688.93 | 688.93 | 650.69 | 665.94 | 4,357 | -43.93(-6.19%) |
Aug 09, 2010 | 704.16 | 731.46 | 699.45 | 709.87 | 2,207 | +8.43(+1.20%) |
Aug 06, 2010 | 701.44 | 701.44 | 669.00 | 701.44 | 3,499 | +3.63(+0.52%) |
Aug 05, 2010 | 673.53 | 697.82 | 673.53 | 697.82 | 2,328 | +4.26(+0.61%) |
Aug 04, 2010 | 676.97 | 695.46 | 672.75 | 693.56 | 3,572 | +19.66(+2.92%) |
Aug 03, 2010 | 681.14 | 681.32 | 659.03 | 673.89 | 2,883 | -16.67(-2.41%) |
Aug 02, 2010 | 661.20 | 693.28 | 653.05 | 690.57 | 4,779 | +49.48(+7.72%) |
Jul 30, 2010 | 641.08 | 643.62 | 610.63 | 641.08 | 1,843 | +16.48(+2.64%) |
Jul 29, 2010 | 645.62 | 647.79 | 605.21 | 624.60 | 2,683 | -11.25(-1.77%) |
Jul 28, 2010 | 645.80 | 648.88 | 626.95 | 635.85 | 2,357 | -7.23(-1.12%) |
Jul 27, 2010 | 661.57 | 668.27 | 639.82 | 643.08 | 1,972 | -15.77(-2.39%) |
Jul 26, 2010 | 634.56 | 660.48 | 634.56 | 658.85 | 4,114 | +8.88(+1.37%) |
Jul 23, 2010 | 636.01 | 657.03 | 624.95 | 649.97 | 3,316 | +10.93(+1.71%) |
Jul 22, 2010 | 617.70 | 639.82 | 615.71 | 639.04 | 4,808 | +53.96(+9.22%) |
Jul 21, 2010 | 610.09 | 614.44 | 580.37 | 585.08 | 6,028 | -10.33(-1.74%) |
Jul 20, 2010 | 551.37 | 600.83 | 551.37 | 595.41 | 4,597 | +32.99(+5.87%) |
Jul 19, 2010 | 570.03 | 570.03 | 547.20 | 562.42 | 2,214 | +17.22(+3.16%) |
Jul 16, 2010 | 545.20 | 566.77 | 543.75 | 545.20 | 3,226 | -34.08(-5.88%) |
Jul 15, 2010 | 580.91 | 581.27 | 558.07 | 579.28 | 4,503 | -16.86(-2.83%) |
Jul 14, 2010 | 600.66 | 601.39 | 585.62 | 596.13 | 1,964 | -16.31(-2.66%) |
Jul 13, 2010 | 613.53 | 615.53 | 604.65 | 612.45 | 3,160 | +13.77(+2.30%) |
Jul 12, 2010 | 613.17 | 619.42 | 590.88 | 598.67 | 2,599 | -17.58(-2.85%) |
Jul 09, 2010 | 616.25 | 616.25 | 591.06 | 616.25 | 3,143 | +24.11(+4.07%) |
Jul 08, 2010 | 586.53 | 592.87 | 570.40 | 592.15 | 8 | +0.91(+0.15%) |
Jul 07, 2010 | 570.40 | 591.24 | 548.65 | 591.24 | 4,223 | +34.76(+6.25%) |
Jul 06, 2010 | 575.65 | 589.07 | 543.75 | 556.48 | 3,933 | +4.06(+0.73%) |
Jul 02, 2010 | 552.42 | 563.69 | 538.55 | 552.42 | 2,472 | +2.86(+0.52%) |