Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 647.53 | 654.40 | 644.97 | 647.53 | 500 | +8.63(+1.35%) |
Sep 29, 2010 | 643.50 | 643.50 | 632.34 | 638.90 | 22,762 | -3.66(-0.57%) |
Sep 28, 2010 | 640.00 | 644.99 | 628.39 | 642.56 | 21,480 | +2.66(+0.42%) |
Sep 27, 2010 | 643.00 | 646.43 | 635.70 | 639.90 | 11,222 | -4.29(-0.67%) |
Sep 24, 2010 | 647.51 | 650.76 | 638.67 | 644.19 | 31,975 | +4.42(+0.69%) |
Sep 23, 2010 | 641.92 | 650.68 | 636.47 | 639.77 | 28,695 | -8.48(-1.31%) |
Sep 22, 2010 | 631.68 | 650.00 | 631.35 | 648.25 | 43,999 | +13.53(+2.13%) |
Sep 21, 2010 | 640.74 | 646.86 | 627.22 | 634.72 | 41,375 | -3.28(-0.51%) |
Sep 20, 2010 | 626.86 | 640.45 | 625.01 | 638.00 | 31,357 | +15.50(+2.49%) |
Sep 17, 2010 | 622.50 | 629.14 | 619.60 | 622.50 | 43,356 | -13.02(-2.05%) |
Sep 15, 2010 | 640.00 | 640.00 | 629.09 | 635.52 | 29,411 | -4.91(-0.77%) |
Sep 14, 2010 | 633.00 | 650.20 | 632.08 | 640.43 | 30,565 | +5.18(+0.82%) |
Sep 13, 2010 | 623.70 | 639.14 | 615.65 | 635.25 | 36,787 | +18.53(+3.00%) |
Sep 10, 2010 | 620.00 | 622.74 | 615.71 | 616.72 | 24,050 | -3.28(-0.53%) |
Sep 09, 2010 | 621.42 | 623.45 | 614.46 | 620.00 | 21,880 | +3.75(+0.61%) |
Sep 08, 2010 | 618.43 | 621.34 | 613.76 | 616.25 | 28,585 | +0.50(+0.08%) |
Sep 07, 2010 | 623.95 | 623.95 | 614.27 | 615.75 | 16,044 | -9.03(-1.45%) |
Sep 03, 2010 | 629.00 | 629.00 | 618.45 | 624.78 | 39,547 | +3.77(+0.61%) |
Sep 02, 2010 | 606.45 | 624.00 | 604.72 | 621.01 | 46,128 | +14.60(+2.41%) |
Sep 01, 2010 | 604.65 | 607.03 | 595.00 | 606.41 | 67,221 | +5.81(+0.97%) |
Aug 31, 2010 | 600.60 | 610.92 | 598.29 | 600.60 | 200 | -5.28(-0.87%) |
Aug 30, 2010 | 618.68 | 620.52 | 605.00 | 605.88 | 34,171 | -12.80(-2.07%) |
Aug 27, 2010 | 618.68 | 627.70 | 614.30 | 618.68 | 32,180 | -4.84(-0.78%) |
Aug 26, 2010 | 629.15 | 629.15 | 619.33 | 623.52 | 35,974 | -4.73(-0.75%) |
Aug 25, 2010 | 616.36 | 628.60 | 615.46 | 628.25 | 51,848 | +10.85(+1.76%) |
Aug 24, 2010 | 616.81 | 625.03 | 610.02 | 617.40 | 40,972 | -4.33(-0.70%) |
Aug 23, 2010 | 630.45 | 630.45 | 621.48 | 621.73 | 25,500 | -3.84(-0.61%) |
Aug 20, 2010 | 627.92 | 628.03 | 615.89 | 625.57 | 29,099 | -2.35(-0.37%) |
Aug 19, 2010 | 631.69 | 632.65 | 624.96 | 627.92 | 32,072 | -4.86(-0.77%) |
Aug 18, 2010 | 621.76 | 637.73 | 619.30 | 632.78 | 48,336 | +8.23(+1.32%) |
Aug 17, 2010 | 622.74 | 627.51 | 622.57 | 624.55 | 49,705 | +5.18(+0.84%) |
Aug 16, 2010 | 614.46 | 621.64 | 611.85 | 619.37 | 77,020 | +3.09(+0.50%) |
Aug 13, 2010 | 616.28 | 621.07 | 615.00 | 616.28 | 57,885 | +1.69(+0.27%) |
Aug 12, 2010 | 606.25 | 620.00 | 606.20 | 614.59 | 60,480 | +3.00(+0.49%) |
Aug 11, 2010 | 615.02 | 617.23 | 611.50 | 611.59 | 93,635 | -11.28(-1.81%) |
Aug 10, 2010 | 623.60 | 627.86 | 620.67 | 622.87 | 53,594 | -4.63(-0.74%) |
Aug 09, 2010 | 630.82 | 634.01 | 624.27 | 627.50 | 50,050 | -1.45(-0.23%) |
Aug 06, 2010 | 628.95 | 628.95 | 611.00 | 628.95 | 46,139 | +8.05(+1.30%) |
Aug 05, 2010 | 618.91 | 626.09 | 616.05 | 620.90 | 40,846 | -1.38(-0.22%) |
Aug 04, 2010 | 623.06 | 626.31 | 620.00 | 622.28 | 30,960 | -0.78(-0.13%) |
Aug 03, 2010 | 628.25 | 628.25 | 617.00 | 623.06 | 49,255 | -6.71(-1.07%) |
Aug 02, 2010 | 633.17 | 636.16 | 627.36 | 629.77 | 57,516 | +3.27(+0.52%) |
Jul 30, 2010 | 626.50 | 631.53 | 617.07 | 626.50 | 40,133 | +1.60(+0.26%) |
Jul 29, 2010 | 622.05 | 627.94 | 615.00 | 624.90 | 72,268 | +3.43(+0.55%) |
Jul 28, 2010 | 635.55 | 637.38 | 616.91 | 621.47 | 55,931 | -13.40(-2.11%) |
Jul 27, 2010 | 648.94 | 649.00 | 632.45 | 634.87 | 45,466 | -11.31(-1.75%) |
Jul 26, 2010 | 645.95 | 648.40 | 638.57 | 646.18 | 78,598 | +6.18(+0.97%) |
Jul 23, 2010 | 640.00 | 642.35 | 633.62 | 640.00 | 44,402 | +0.00(+0.00%) |
Jul 22, 2010 | 656.00 | 656.00 | 640.00 | 640.00 | 89,003 | +6.19(+0.98%) |
Jul 21, 2010 | 646.75 | 650.95 | 631.17 | 633.81 | 37,284 | -13.11(-2.03%) |
Jul 20, 2010 | 628.05 | 649.64 | 626.51 | 646.92 | 40,928 | +11.92(+1.88%) |
Jul 19, 2010 | 639.98 | 643.00 | 631.34 | 635.00 | 36,748 | -2.58(-0.40%) |
Jul 16, 2010 | 637.58 | 657.09 | 636.76 | 637.58 | 70,619 | -22.20(-3.36%) |
Jul 15, 2010 | 660.00 | 662.59 | 648.50 | 659.78 | 64,820 | -8.53(-1.28%) |
Jul 14, 2010 | 670.00 | 673.00 | 660.62 | 668.31 | 30,834 | -9.07(-1.34%) |
Jul 13, 2010 | 666.00 | 679.03 | 662.33 | 677.38 | 46,338 | +16.55(+2.50%) |
Jul 12, 2010 | 664.98 | 664.98 | 655.35 | 660.83 | 26,456 | -4.94(-0.74%) |
Jul 09, 2010 | 665.77 | 667.46 | 656.04 | 665.77 | 43,219 | +1.65(+0.25%) |
Jul 08, 2010 | 680.05 | 680.05 | 652.70 | 664.12 | 51,387 | -8.38(-1.25%) |
Jul 07, 2010 | 655.40 | 674.20 | 653.00 | 672.50 | 39,571 | +16.55(+2.52%) |
Jul 06, 2010 | 657.00 | 661.82 | 652.43 | 655.95 | 54,895 | +8.43(+1.30%) |
Jul 02, 2010 | 647.52 | 659.98 | 646.39 | 647.52 | 68,121 | -5.70(-0.87%) |