Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 114.23 | 115.30 | 113.32 | 114.24 | 6,170 | -0.19(-0.17%) |
Aug 30, 2010 | 115.80 | 116.50 | 114.42 | 114.43 | 3,831,940 | -1.96(-1.69%) |
Aug 27, 2010 | 113.80 | 116.48 | 112.89 | 116.39 | 4,406,330 | +1.62(+1.41%) |
Aug 26, 2010 | 114.90 | 115.76 | 113.73 | 114.77 | 458 | +0.10(+0.08%) |
Aug 25, 2010 | 112.95 | 115.06 | 112.28 | 114.67 | 6,375,600 | +0.91(+0.80%) |
Aug 24, 2010 | 113.77 | 114.98 | 112.87 | 113.77 | 6,065,008 | -1.80(-1.56%) |
Aug 23, 2010 | 117.50 | 117.88 | 115.57 | 115.57 | 2,825,461 | -1.21(-1.04%) |
Aug 20, 2010 | 116.41 | 116.79 | 115.28 | 116.78 | 3,606,225 | +0.01(+0.01%) |
Aug 19, 2010 | 118.17 | 118.75 | 116.38 | 116.78 | 4,650,200 | -2.01(-1.69%) |
Aug 18, 2010 | 118.27 | 119.64 | 117.44 | 118.78 | 3,193,292 | +0.30(+0.25%) |
Aug 17, 2010 | 117.72 | 119.38 | 117.32 | 118.48 | 3,273,552 | +1.95(+1.68%) |
Aug 16, 2010 | 115.62 | 117.11 | 115.12 | 116.53 | 2,641,087 | +0.06(+0.05%) |
Aug 13, 2010 | 116.47 | 117.31 | 116.35 | 116.47 | 2,869,265 | -0.50(-0.42%) |
Aug 12, 2010 | 115.46 | 117.50 | 115.33 | 116.97 | 4,484,832 | -0.71(-0.60%) |
Aug 11, 2010 | 119.56 | 119.63 | 117.53 | 117.67 | 114 | -4.21(-3.45%) |
Aug 10, 2010 | 122.19 | 122.74 | 121.03 | 121.89 | 3,516,803 | -1.46(-1.18%) |
Aug 09, 2010 | 123.09 | 123.54 | 122.36 | 123.34 | 1,998,576 | +1.19(+0.97%) |
Aug 06, 2010 | 122.16 | 122.61 | 120.43 | 122.16 | 3,632,166 | -0.37(-0.30%) |
Aug 05, 2010 | 122.21 | 122.98 | 121.85 | 122.52 | 1,434,988 | -0.64(-0.52%) |
Aug 04, 2010 | 122.34 | 123.16 | 121.90 | 123.16 | 2,455,564 | +1.39(+1.14%) |
Aug 03, 2010 | 122.15 | 122.69 | 120.89 | 121.77 | 5,305,521 | -0.85(-0.70%) |
Aug 02, 2010 | 122.36 | 122.80 | 121.48 | 122.63 | 2,903,855 | +2.34(+1.95%) |
Jul 30, 2010 | 120.28 | 120.79 | 118.11 | 120.28 | 3,711,706 | +0.22(+0.18%) |
Jul 29, 2010 | 121.56 | 121.72 | 118.57 | 120.06 | 2,849,147 | -0.59(-0.49%) |
Jul 28, 2010 | 122.09 | 122.45 | 120.11 | 120.66 | 3,386,111 | -1.59(-1.30%) |
Jul 27, 2010 | 123.88 | 124.01 | 121.87 | 122.25 | 6,328,334 | -0.79(-0.65%) |
Jul 26, 2010 | 121.19 | 123.05 | 120.72 | 123.05 | 4,850,114 | +2.28(+1.88%) |
Jul 23, 2010 | 118.57 | 120.87 | 118.28 | 120.77 | 5,196,843 | +1.69(+1.42%) |
Jul 22, 2010 | 117.19 | 119.34 | 117.19 | 119.08 | 2,408 | +3.38(+2.92%) |
Jul 21, 2010 | 118.32 | 118.36 | 115.39 | 115.70 | 3,395,855 | -1.76(-1.50%) |
Jul 20, 2010 | 114.22 | 117.62 | 113.87 | 117.47 | 458 | +1.70(+1.47%) |
Jul 19, 2010 | 115.45 | 116.06 | 114.06 | 115.76 | 2,363,441 | +0.72(+0.63%) |
Jul 16, 2010 | 115.04 | 118.31 | 114.88 | 115.04 | 5,313,965 | -3.16(-2.67%) |
Jul 15, 2010 | 119.11 | 119.23 | 117.23 | 118.20 | 3,376,781 | -0.86(-0.72%) |
Jul 14, 2010 | 118.94 | 119.66 | 118.08 | 119.06 | 2,380,628 | -0.22(-0.18%) |
Jul 13, 2010 | 117.95 | 119.67 | 117.65 | 119.28 | 114 | +2.28(+1.95%) |
Jul 12, 2010 | 116.65 | 117.59 | 115.55 | 116.99 | 3,519,703 | -0.12(-0.10%) |
Jul 09, 2010 | 117.12 | 117.12 | 115.52 | 117.12 | 2,302,068 | +1.27(+1.09%) |
Jul 08, 2010 | 115.91 | 116.39 | 114.49 | 115.85 | 3,784,123 | +1.18(+1.03%) |
Jul 07, 2010 | 111.04 | 114.72 | 110.94 | 114.67 | 4,217,639 | +3.98(+3.60%) |
Jul 06, 2010 | 112.77 | 113.80 | 109.94 | 110.69 | 4,460,862 | -0.41(-0.37%) |
Jul 02, 2010 | 111.10 | 112.71 | 110.58 | 111.10 | 5,222,587 | -0.64(-0.57%) |
Jul 01, 2010 | 112.55 | 112.95 | 109.51 | 111.74 | 12,440,287 | -0.88(-0.78%) |
Jun 30, 2010 | 113.13 | 115.04 | 112.39 | 112.62 | 5,917,316 | -0.90(-0.79%) |
Jun 29, 2010 | 115.76 | 115.79 | 112.90 | 113.52 | 8,378,644 | -4.41(-3.74%) |
Jun 25, 2010 | 117.93 | 118.41 | 116.05 | 117.93 | 8,804,854 | +1.33(+1.14%) |
Jun 24, 2010 | 117.86 | 118.29 | 116.48 | 116.60 | 5,107,160 | -2.05(-1.73%) |
Jun 23, 2010 | 118.75 | 119.79 | 117.25 | 118.65 | 4,759,381 | -0.34(-0.29%) |
Jun 22, 2010 | 121.62 | 122.63 | 118.83 | 118.99 | 6,144,881 | -2.53(-2.08%) |
Jun 21, 2010 | 123.94 | 124.18 | 120.89 | 121.52 | 5,056,283 | -0.43(-0.35%) |
Jun 18, 2010 | 121.95 | 123.13 | 121.87 | 121.95 | 4,186,230 | -0.95(-0.77%) |
Jun 17, 2010 | 123.68 | 123.80 | 121.73 | 122.90 | 6,540,098 | -0.29(-0.23%) |
Jun 16, 2010 | 122.84 | 123.95 | 122.40 | 123.18 | 3,700,245 | -0.30(-0.24%) |
Jun 15, 2010 | 121.65 | 123.80 | 121.33 | 123.48 | 4,636,454 | +2.65(+2.19%) |
Jun 14, 2010 | 121.60 | 122.65 | 120.53 | 120.83 | 4,932,414 | +0.72(+0.60%) |
Jun 11, 2010 | 117.74 | 120.28 | 117.65 | 120.11 | 4,425,362 | +1.10(+0.92%) |
Jun 10, 2010 | 117.40 | 119.03 | 117.12 | 119.02 | 5,880,587 | +3.74(+3.25%) |
Jun 09, 2010 | 115.63 | 117.90 | 114.80 | 115.28 | 8,235,656 | +0.37(+0.32%) |
Jun 08, 2010 | 114.45 | 115.19 | 112.58 | 114.91 | 13,318,605 | +0.49(+0.43%) |
Jun 07, 2010 | 117.26 | 117.45 | 114.24 | 114.42 | 5,020,919 | -2.31(-1.98%) |
Jun 04, 2010 | 116.73 | 121.66 | 116.39 | 116.73 | 6,915,239 | -4.97(-4.08%) |
Jun 03, 2010 | 121.13 | 121.90 | 120.27 | 121.70 | 4,628,707 | +0.90(+0.74%) |
Jun 02, 2010 | 118.42 | 120.82 | 117.56 | 120.80 | 4,443,619 | +3.01(+2.55%) |