Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 127.17 | 128.31 | 126.23 | 126.37 | 5,791,152 | -1.65(-1.29%) |
Oct 28, 2010 | 126.16 | 128.46 | 125.83 | 128.03 | 12,641,920 | +2.42(+1.93%) |
Oct 27, 2010 | 123.28 | 125.95 | 123.13 | 125.60 | 8,390,265 | +2.16(+1.75%) |
Oct 25, 2010 | 124.98 | 125.05 | 122.56 | 123.44 | 7,302,282 | -0.29(-0.23%) |
Oct 22, 2010 | 125.40 | 125.47 | 123.53 | 123.73 | 5,166,539 | -1.21(-0.97%) |
Oct 21, 2010 | 125.16 | 126.66 | 124.00 | 124.94 | 8,102,324 | -0.23(-0.19%) |
Oct 20, 2010 | 122.51 | 125.68 | 121.45 | 125.17 | 13,554,051 | +0.72(+0.58%) |
Oct 19, 2010 | 121.67 | 125.25 | 120.65 | 124.45 | 18,478,276 | +3.91(+3.24%) |
Oct 18, 2010 | 118.37 | 121.08 | 118.31 | 120.55 | 8,896,760 | +2.36(+2.00%) |
Oct 15, 2010 | 119.75 | 119.75 | 118.16 | 118.18 | 8,801,481 | -0.71(-0.59%) |
Oct 14, 2010 | 120.96 | 121.01 | 118.07 | 118.89 | 8,782,060 | -2.46(-2.03%) |
Oct 13, 2010 | 122.58 | 122.89 | 121.09 | 121.35 | 7,179,089 | -0.38(-0.31%) |
Oct 12, 2010 | 118.66 | 121.92 | 118.44 | 121.73 | 8,130,486 | +2.15(+1.80%) |
Oct 11, 2010 | 119.74 | 120.07 | 118.64 | 119.58 | 5,680,099 | -0.15(-0.13%) |
Oct 08, 2010 | 119.73 | 120.31 | 118.13 | 119.73 | 6,662,191 | +1.22(+1.03%) |
Oct 07, 2010 | 119.30 | 119.49 | 117.67 | 118.51 | 5,701,331 | +0.21(+0.18%) |
Oct 06, 2010 | 117.45 | 119.47 | 116.96 | 118.30 | 8,081,761 | +1.00(+0.85%) |
Oct 05, 2010 | 115.73 | 117.86 | 114.56 | 117.31 | 23,590 | +2.35(+2.05%) |
Oct 04, 2010 | 115.84 | 116.44 | 113.49 | 114.95 | 7,488,727 | -0.89(-0.76%) |
Oct 01, 2010 | 115.84 | 116.47 | 113.58 | 115.84 | 9,486,014 | +2.44(+2.16%) |
Sep 30, 2010 | 113.39 | 115.27 | 113.17 | 113.39 | 32,016 | +0.13(+0.11%) |
Sep 29, 2010 | 113.74 | 113.74 | 111.79 | 113.27 | 10,599 | -0.46(-0.41%) |
Sep 28, 2010 | 114.91 | 115.05 | 112.98 | 113.73 | 43,628 | -0.78(-0.68%) |
Sep 27, 2010 | 115.30 | 116.40 | 114.33 | 114.51 | 6,637,058 | -1.00(-0.87%) |
Sep 24, 2010 | 114.70 | 115.76 | 114.36 | 115.51 | 7,170,464 | +1.86(+1.64%) |
Sep 23, 2010 | 114.79 | 115.19 | 112.92 | 113.65 | 2,550 | -2.48(-2.13%) |
Sep 22, 2010 | 117.60 | 118.07 | 115.83 | 116.13 | 11,412,760 | -2.61(-2.20%) |
Sep 21, 2010 | 119.30 | 121.23 | 118.50 | 118.74 | 8,660 | -0.39(-0.33%) |
Sep 20, 2010 | 118.41 | 119.53 | 117.56 | 119.13 | 7,192,414 | +0.72(+0.61%) |
Sep 17, 2010 | 118.41 | 119.58 | 118.08 | 118.41 | 6,172,571 | -1.24(-1.04%) |
Sep 15, 2010 | 118.95 | 119.84 | 118.17 | 119.65 | 993 | +0.02(+0.02%) |
Sep 14, 2010 | 120.42 | 120.58 | 119.39 | 119.63 | 19,990 | -1.44(-1.19%) |
Sep 13, 2010 | 119.46 | 121.33 | 119.45 | 121.07 | 9,758,709 | +3.12(+2.65%) |
Sep 10, 2010 | 117.22 | 118.23 | 116.71 | 117.95 | 5,637,781 | +0.98(+0.84%) |
Sep 09, 2010 | 117.48 | 118.18 | 116.47 | 116.97 | 6,942 | +1.26(+1.08%) |
Sep 08, 2010 | 114.02 | 117.38 | 114.00 | 115.71 | 17,874 | +1.83(+1.60%) |
Sep 07, 2010 | 114.62 | 114.69 | 113.06 | 113.89 | 4,889 | -1.63(-1.41%) |
Sep 03, 2010 | 111.07 | 116.07 | 110.84 | 115.52 | 17,325,842 | +5.89(+5.37%) |
Sep 02, 2010 | 109.75 | 109.92 | 108.58 | 109.63 | 9,935 | +0.03(+0.03%) |
Sep 01, 2010 | 109.02 | 110.07 | 108.08 | 109.60 | 8,780,653 | +2.37(+2.21%) |
Aug 31, 2010 | 107.13 | 108.24 | 106.50 | 107.23 | 13,821 | -0.37(-0.34%) |
Aug 30, 2010 | 108.88 | 109.89 | 107.17 | 107.60 | 8,127,328 | -1.73(-1.59%) |
Aug 27, 2010 | 109.33 | 110.89 | 108.16 | 109.33 | 14,383,687 | -3.79(-3.35%) |
Aug 26, 2010 | 113.12 | 113.56 | 110.82 | 113.12 | 783,078 | -0.07(-0.06%) |
Aug 25, 2010 | 111.72 | 113.69 | 111.68 | 113.19 | 1,661 | +0.57(+0.51%) |
Aug 24, 2010 | 113.28 | 113.82 | 112.51 | 112.61 | 16,971 | -2.18(-1.90%) |
Aug 23, 2010 | 115.88 | 116.17 | 114.69 | 114.80 | 4,766,805 | -1.17(-1.01%) |
Aug 20, 2010 | 115.34 | 116.54 | 115.20 | 115.97 | 6,745,465 | +0.93(+0.81%) |
Aug 19, 2010 | 116.31 | 117.08 | 114.44 | 115.04 | 12,667 | -1.68(-1.44%) |
Aug 18, 2010 | 116.21 | 117.30 | 115.57 | 116.72 | 2,957 | +0.48(+0.41%) |
Aug 17, 2010 | 116.32 | 117.18 | 115.89 | 116.25 | 6,234 | +0.65(+0.56%) |
Aug 16, 2010 | 115.45 | 116.70 | 115.00 | 115.60 | 4,806,236 | -0.25(-0.22%) |
Aug 13, 2010 | 115.85 | 117.70 | 115.85 | 115.85 | 5,401,173 | -1.05(-0.90%) |
Aug 12, 2010 | 115.64 | 117.81 | 115.64 | 116.89 | 6,326,332 | +0.13(+0.11%) |
Aug 11, 2010 | 118.69 | 118.91 | 116.50 | 116.76 | 26,775 | -4.16(-3.44%) |
Aug 10, 2010 | 120.92 | 121.08 | 119.84 | 120.92 | 255 | -0.65(-0.53%) |
Aug 09, 2010 | 121.99 | 122.20 | 120.94 | 121.57 | 5,381,047 | +0.17(+0.14%) |
Aug 06, 2010 | 121.40 | 122.09 | 120.30 | 121.40 | 10,332,077 | -0.58(-0.47%) |
Aug 05, 2010 | 121.79 | 122.16 | 120.79 | 121.98 | 7,260,665 | -0.38(-0.31%) |
Aug 04, 2010 | 120.18 | 123.02 | 119.69 | 122.36 | 16,966 | +2.52(+2.10%) |
Aug 03, 2010 | 119.01 | 120.45 | 118.45 | 119.84 | 20,693 | +0.35(+0.29%) |