Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 97.73 | 107.60 | 97.70 | 107.12 | 1,318,423 | +9.15(+9.34%) |
Oct 28, 2010 | 96.90 | 100.66 | 96.48 | 97.97 | 1,869,011 | +1.53(+1.59%) |
Oct 27, 2010 | 97.23 | 99.61 | 95.95 | 96.44 | 526,812 | -3.08(-3.10%) |
Oct 25, 2010 | 100.33 | 100.69 | 99.42 | 99.52 | 316,055 | -0.21(-0.21%) |
Oct 22, 2010 | 98.27 | 101.37 | 97.95 | 99.73 | 423,386 | +1.77(+1.80%) |
Oct 21, 2010 | 99.77 | 100.20 | 96.28 | 97.96 | 411,926 | -1.51(-1.52%) |
Oct 20, 2010 | 101.75 | 101.79 | 98.66 | 99.47 | 429,137 | +1.50(+1.53%) |
Oct 19, 2010 | 98.95 | 99.58 | 96.89 | 97.97 | 509,826 | -1.45(-1.46%) |
Oct 18, 2010 | 100.22 | 101.81 | 98.40 | 99.42 | 709,886 | -1.21(-1.20%) |
Oct 15, 2010 | 104.30 | 105.60 | 100.13 | 100.63 | 772,372 | -3.45(-3.32%) |
Oct 14, 2010 | 106.64 | 107.15 | 101.04 | 104.08 | 2,527,148 | -16.12(-13.41%) |
Oct 13, 2010 | 120.13 | 121.66 | 119.51 | 120.20 | 498,276 | +0.29(+0.24%) |
Oct 12, 2010 | 123.85 | 125.52 | 119.41 | 119.91 | 427,137 | -4.66(-3.74%) |
Oct 11, 2010 | 125.71 | 126.68 | 124.24 | 124.57 | 180,134 | -1.10(-0.88%) |
Oct 08, 2010 | 125.52 | 126.39 | 123.36 | 125.67 | 753,774 | +0.02(+0.02%) |
Oct 07, 2010 | 129.19 | 130.30 | 125.31 | 125.65 | 250,636 | -2.93(-2.28%) |
Oct 06, 2010 | 130.15 | 131.24 | 128.05 | 128.58 | 210,378 | -1.91(-1.47%) |
Oct 05, 2010 | 129.51 | 131.58 | 128.84 | 130.50 | 189,520 | +1.91(+1.49%) |
Oct 04, 2010 | 135.72 | 135.72 | 128.58 | 128.58 | 250,753 | -6.98(-5.15%) |
Oct 01, 2010 | 134.35 | 139.29 | 132.43 | 135.56 | 430,666 | +2.00(+1.50%) |
Sep 30, 2010 | 130.21 | 136.35 | 128.97 | 133.56 | 479,265 | +3.41(+2.62%) |
Sep 29, 2010 | 129.49 | 132.23 | 129.34 | 130.14 | 227,645 | -0.46(-0.35%) |
Sep 28, 2010 | 132.41 | 132.80 | 127.83 | 130.60 | 226,001 | -1.32(-1.00%) |
Sep 27, 2010 | 133.89 | 133.89 | 127.19 | 131.92 | 659,646 | -1.62(-1.22%) |
Sep 24, 2010 | 123.08 | 134.38 | 122.02 | 133.54 | 1,544,693 | +11.42(+9.35%) |
Sep 23, 2010 | 121.94 | 132.39 | 118.90 | 122.12 | 792,153 | -0.61(-0.50%) |
Sep 22, 2010 | 121.42 | 123.14 | 114.04 | 122.73 | 605,158 | +1.46(+1.20%) |
Sep 21, 2010 | 125.77 | 126.21 | 120.94 | 121.27 | 247,416 | -4.63(-3.68%) |
Sep 20, 2010 | 120.91 | 126.28 | 120.91 | 125.90 | 468,780 | +5.36(+4.44%) |
Sep 17, 2010 | 123.66 | 125.66 | 119.78 | 120.55 | 636,104 | +5.63(+4.90%) |
Sep 15, 2010 | 114.97 | 118.60 | 112.27 | 114.92 | 607,171 | -1.17(-1.01%) |
Sep 14, 2010 | 118.17 | 120.13 | 115.84 | 116.09 | 314,554 | -2.82(-2.37%) |
Sep 13, 2010 | 116.34 | 119.38 | 111.88 | 118.92 | 470,659 | +3.73(+3.24%) |
Sep 10, 2010 | 115.09 | 118.47 | 113.31 | 115.19 | 379,338 | +0.38(+0.33%) |
Sep 09, 2010 | 114.62 | 117.18 | 112.08 | 114.81 | 403,655 | +1.68(+1.48%) |
Sep 08, 2010 | 111.00 | 114.44 | 110.73 | 113.13 | 288,934 | +2.70(+2.45%) |
Sep 07, 2010 | 114.79 | 114.80 | 108.99 | 110.43 | 329,805 | -5.14(-4.45%) |
Sep 03, 2010 | 113.70 | 118.82 | 113.70 | 115.57 | 321,984 | +1.22(+1.06%) |
Sep 02, 2010 | 112.14 | 114.84 | 112.00 | 114.36 | 474,742 | +1.91(+1.69%) |
Sep 01, 2010 | 109.63 | 116.13 | 109.63 | 112.45 | 421,319 | +1.75(+1.58%) |
Aug 31, 2010 | 121.41 | 124.59 | 107.12 | 110.70 | 1,163,588 | -11.01(-9.05%) |
Aug 30, 2010 | 125.70 | 127.04 | 121.14 | 121.72 | 358,897 | -3.87(-3.08%) |
Aug 27, 2010 | 126.45 | 130.11 | 124.79 | 125.59 | 316,488 | -0.71(-0.56%) |
Aug 26, 2010 | 127.78 | 127.78 | 125.52 | 126.30 | 260,597 | +0.58(+0.46%) |
Aug 25, 2010 | 122.63 | 126.28 | 122.46 | 125.72 | 302,566 | +2.60(+2.11%) |
Aug 24, 2010 | 129.99 | 134.83 | 122.76 | 123.12 | 642,749 | -1.11(-0.90%) |
Aug 23, 2010 | 124.91 | 125.66 | 123.82 | 124.23 | 289,446 | -0.14(-0.11%) |
Aug 20, 2010 | 124.81 | 126.57 | 121.51 | 124.37 | 381,587 | -0.98(-0.78%) |
Aug 19, 2010 | 128.50 | 128.75 | 123.99 | 125.34 | 495,498 | -3.40(-2.64%) |
Aug 18, 2010 | 118.62 | 131.79 | 118.62 | 128.75 | 1,254,251 | +10.17(+8.58%) |
Aug 17, 2010 | 124.91 | 125.70 | 118.46 | 118.58 | 1,322,298 | -5.80(-4.66%) |
Aug 16, 2010 | 125.85 | 134.46 | 122.74 | 124.38 | 3,490,513 | -28.00(-18.37%) |
Aug 13, 2010 | 154.67 | 157.34 | 151.37 | 152.37 | 599,521 | -7.46(-4.67%) |
Aug 12, 2010 | 159.75 | 161.14 | 158.62 | 159.83 | 258,511 | -1.04(-0.64%) |
Aug 11, 2010 | 162.99 | 164.81 | 159.49 | 160.87 | 400,670 | -3.73(-2.27%) |
Aug 10, 2010 | 165.19 | 165.99 | 161.77 | 164.60 | 290,992 | -1.65(-0.99%) |
Aug 09, 2010 | 165.32 | 168.92 | 163.53 | 166.25 | 277,330 | +1.24(+0.75%) |
Aug 06, 2010 | 163.03 | 167.39 | 159.43 | 165.00 | 603,866 | -2.71(-1.62%) |
Aug 05, 2010 | 174.05 | 174.59 | 167.54 | 167.72 | 348,347 | -6.33(-3.64%) |
Aug 04, 2010 | 175.23 | 177.31 | 173.70 | 174.05 | 308,678 | -0.37(-0.21%) |
Aug 03, 2010 | 181.14 | 181.31 | 173.70 | 174.42 | 378,542 | -8.04(-4.41%) |