Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 119.40 | 120.63 | 118.88 | 119.40 | 543 | +1.04(+0.88%) |
Sep 29, 2010 | 117.55 | 119.41 | 117.55 | 118.36 | 800,298 | +0.06(+0.05%) |
Sep 28, 2010 | 117.13 | 118.38 | 115.58 | 118.30 | 2,701 | +1.94(+1.67%) |
Sep 27, 2010 | 114.73 | 117.30 | 114.61 | 116.36 | 537,678 | -0.93(-0.80%) |
Sep 24, 2010 | 115.17 | 117.41 | 115.02 | 117.29 | 426,690 | +3.90(+3.44%) |
Sep 23, 2010 | 116.24 | 116.24 | 112.82 | 113.39 | 964,148 | -2.85(-2.46%) |
Sep 22, 2010 | 117.97 | 118.81 | 115.56 | 116.24 | 669,143 | -1.41(-1.20%) |
Sep 21, 2010 | 121.10 | 121.24 | 116.90 | 117.65 | 1,090,262 | -2.76(-2.29%) |
Sep 20, 2010 | 116.27 | 120.77 | 116.27 | 120.41 | 1,068,597 | +4.65(+4.02%) |
Sep 17, 2010 | 115.76 | 116.04 | 112.96 | 115.76 | 775,718 | +0.11(+0.09%) |
Sep 15, 2010 | 111.03 | 116.29 | 111.03 | 115.65 | 1,049,197 | +3.75(+3.35%) |
Sep 14, 2010 | 105.86 | 112.57 | 105.17 | 111.90 | 1,442,697 | +6.21(+5.88%) |
Sep 13, 2010 | 107.10 | 108.01 | 105.19 | 105.69 | 550,131 | -0.33(-0.31%) |
Sep 10, 2010 | 105.75 | 106.31 | 105.03 | 106.02 | 417,060 | +0.30(+0.28%) |
Sep 09, 2010 | 108.04 | 109.41 | 104.18 | 105.72 | 474 | -0.84(-0.79%) |
Sep 08, 2010 | 105.38 | 107.19 | 105.38 | 106.56 | 523,584 | +0.81(+0.77%) |
Sep 07, 2010 | 105.83 | 106.49 | 105.44 | 105.75 | 322,703 | -0.54(-0.51%) |
Sep 03, 2010 | 105.34 | 106.32 | 105.27 | 106.29 | 428,229 | +1.58(+1.51%) |
Sep 02, 2010 | 102.05 | 104.93 | 102.05 | 104.71 | 452,379 | +1.91(+1.86%) |
Sep 01, 2010 | 101.44 | 103.18 | 100.44 | 102.80 | 454,128 | +3.49(+3.52%) |
Aug 31, 2010 | 99.16 | 99.72 | 98.37 | 99.31 | 998 | +0.06(+0.06%) |
Aug 30, 2010 | 98.43 | 99.80 | 98.11 | 99.24 | 571,538 | +1.68(+1.72%) |
Aug 27, 2010 | 98.43 | 98.71 | 96.92 | 97.56 | 435,051 | -0.22(-0.23%) |
Aug 26, 2010 | 98.73 | 99.07 | 97.11 | 97.79 | 670 | -0.55(-0.56%) |
Aug 25, 2010 | 97.51 | 98.64 | 97.12 | 98.34 | 615,349 | -0.13(-0.13%) |
Aug 24, 2010 | 98.52 | 99.03 | 97.56 | 98.47 | 624,330 | -1.23(-1.23%) |
Aug 23, 2010 | 101.48 | 101.68 | 99.34 | 99.69 | 622,756 | -1.57(-1.55%) |
Aug 20, 2010 | 102.38 | 102.72 | 100.64 | 101.26 | 770,920 | -1.34(-1.31%) |
Aug 19, 2010 | 104.43 | 105.46 | 102.38 | 102.61 | 590,186 | -2.19(-2.09%) |
Aug 18, 2010 | 105.66 | 106.37 | 104.12 | 104.80 | 326,593 | -0.99(-0.93%) |
Aug 17, 2010 | 106.03 | 106.83 | 105.42 | 105.79 | 287 | +0.75(+0.72%) |
Aug 16, 2010 | 104.71 | 105.34 | 103.76 | 105.04 | 435,130 | -0.53(-0.50%) |
Aug 13, 2010 | 105.56 | 107.19 | 103.76 | 105.56 | 423,870 | +1.45(+1.39%) |
Aug 12, 2010 | 105.68 | 105.68 | 104.00 | 104.12 | 607,804 | -2.40(-2.26%) |
Aug 11, 2010 | 107.79 | 108.84 | 106.36 | 106.52 | 483,457 | -4.50(-4.05%) |
Aug 10, 2010 | 110.66 | 112.13 | 109.69 | 111.02 | 473,255 | -0.17(-0.15%) |
Aug 09, 2010 | 110.25 | 111.68 | 109.77 | 111.19 | 422,414 | +1.73(+1.58%) |
Aug 06, 2010 | 109.45 | 111.31 | 107.42 | 109.45 | 779,239 | -2.34(-2.09%) |
Aug 05, 2010 | 111.08 | 112.52 | 110.78 | 111.79 | 318,692 | +0.06(+0.06%) |
Aug 04, 2010 | 111.88 | 112.30 | 109.47 | 111.73 | 702,725 | -0.28(-0.25%) |
Aug 03, 2010 | 113.41 | 113.48 | 111.67 | 112.01 | 957 | -1.40(-1.23%) |
Aug 02, 2010 | 111.43 | 113.87 | 111.43 | 113.41 | 530,055 | +3.73(+3.40%) |
Jul 30, 2010 | 109.68 | 110.90 | 108.64 | 109.68 | 450,381 | -0.52(-0.47%) |
Jul 29, 2010 | 110.04 | 111.40 | 108.44 | 110.20 | 629,047 | +0.86(+0.79%) |
Jul 28, 2010 | 109.34 | 111.42 | 108.25 | 109.34 | 667 | -0.40(-0.37%) |
Jul 27, 2010 | 109.74 | 113.27 | 109.47 | 109.74 | 479 | -1.44(-1.30%) |
Jul 26, 2010 | 108.12 | 111.35 | 107.95 | 111.19 | 630,771 | +3.59(+3.34%) |
Jul 23, 2010 | 104.66 | 108.36 | 104.47 | 107.59 | 666,466 | +2.28(+2.17%) |
Jul 22, 2010 | 100.74 | 105.99 | 100.29 | 105.31 | 843,034 | +5.49(+5.50%) |
Jul 21, 2010 | 104.64 | 105.16 | 98.20 | 99.82 | 1,618,988 | -4.20(-4.04%) |
Jul 20, 2010 | 101.93 | 104.10 | 101.12 | 104.02 | 636,167 | +0.86(+0.83%) |
Jul 19, 2010 | 104.47 | 104.61 | 102.26 | 103.16 | 289,830 | -0.70(-0.68%) |
Jul 16, 2010 | 103.87 | 106.53 | 103.74 | 103.87 | 517,395 | -3.38(-3.15%) |
Jul 15, 2010 | 107.79 | 108.21 | 105.17 | 107.24 | 400,086 | -0.88(-0.81%) |
Jul 14, 2010 | 109.12 | 109.17 | 106.63 | 108.12 | 383,377 | -1.15(-1.05%) |
Jul 13, 2010 | 108.11 | 110.35 | 108.02 | 109.27 | 526,757 | +1.92(+1.78%) |
Jul 12, 2010 | 107.19 | 108.43 | 106.51 | 107.36 | 278,933 | -0.57(-0.53%) |
Jul 09, 2010 | 107.93 | 108.13 | 104.85 | 107.93 | 535,895 | +1.89(+1.79%) |
Jul 08, 2010 | 104.40 | 106.03 | 103.69 | 106.03 | 664,447 | +2.62(+2.54%) |
Jul 07, 2010 | 101.12 | 103.50 | 100.72 | 103.41 | 477,468 | +2.28(+2.25%) |
Jul 06, 2010 | 101.13 | 102.80 | 99.83 | 101.13 | 192 | +1.69(+1.69%) |
Jul 02, 2010 | 99.44 | 100.30 | 97.00 | 99.44 | 766,183 | +1.72(+1.76%) |