Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 303.60 | 306.40 | 296.00 | 304.40 | 10,838 | +2.20(+0.73%) |
Sep 29, 2010 | 301.40 | 304.60 | 299.75 | 302.20 | 3,966 | -0.40(-0.13%) |
Sep 28, 2010 | 298.80 | 303.80 | 294.00 | 302.60 | 7 | +5.00(+1.68%) |
Sep 27, 2010 | 296.80 | 299.40 | 292.00 | 297.60 | 5,805 | +0.40(+0.13%) |
Sep 24, 2010 | 295.80 | 300.60 | 295.40 | 297.20 | 9,271 | +5.40(+1.85%) |
Sep 23, 2010 | 291.80 | 300.20 | 290.60 | 291.80 | 867 | -3.40(-1.15%) |
Sep 22, 2010 | 301.00 | 304.60 | 295.20 | 295.20 | 7,765 | -6.80(-2.25%) |
Sep 21, 2010 | 299.40 | 304.00 | 294.80 | 302.00 | 15,071 | +4.60(+1.55%) |
Sep 20, 2010 | 294.60 | 297.80 | 287.60 | 297.40 | 13,617 | +4.00(+1.36%) |
Sep 17, 2010 | 293.40 | 294.00 | 288.00 | 293.40 | 10,247 | +1.80(+0.62%) |
Sep 15, 2010 | 287.20 | 293.00 | 286.40 | 291.60 | 11,215 | +4.40(+1.53%) |
Sep 14, 2010 | 279.00 | 289.20 | 279.00 | 287.20 | 13,440 | +6.40(+2.28%) |
Sep 13, 2010 | 278.80 | 285.60 | 278.00 | 280.80 | 12,765 | +4.80(+1.74%) |
Sep 10, 2010 | 271.00 | 277.80 | 270.60 | 276.00 | 17,102 | +5.80(+2.15%) |
Sep 09, 2010 | 268.40 | 271.00 | 263.20 | 270.20 | 14,201 | +5.20(+1.96%) |
Sep 08, 2010 | 263.60 | 269.00 | 263.40 | 265.00 | 6,560 | +2.20(+0.84%) |
Sep 07, 2010 | 260.60 | 265.40 | 258.60 | 262.80 | 25 | +2.40(+0.92%) |
Sep 03, 2010 | 261.80 | 269.20 | 258.60 | 260.40 | 11,186 | +0.80(+0.31%) |
Sep 02, 2010 | 260.80 | 267.40 | 258.00 | 259.60 | 12 | -2.20(-0.84%) |
Sep 01, 2010 | 295.40 | 299.80 | 259.60 | 261.80 | 52,543 | -10.00(-3.68%) |
Aug 31, 2010 | 271.80 | 281.00 | 271.00 | 271.80 | 25 | -5.00(-1.81%) |
Aug 30, 2010 | 280.00 | 285.00 | 276.40 | 276.80 | 5,240 | -2.60(-0.93%) |
Aug 27, 2010 | 276.00 | 281.20 | 274.60 | 279.40 | 14,403 | +2.80(+1.01%) |
Aug 26, 2010 | 280.60 | 280.60 | 275.00 | 276.60 | 17 | -3.40(-1.21%) |
Aug 25, 2010 | 273.20 | 282.00 | 269.80 | 280.00 | 17 | +5.60(+2.04%) |
Aug 24, 2010 | 281.80 | 282.20 | 274.00 | 274.40 | 70 | -10.60(-3.72%) |
Aug 23, 2010 | 292.80 | 296.00 | 284.80 | 285.00 | 5,478 | -4.60(-1.59%) |
Aug 20, 2010 | 289.40 | 291.20 | 285.20 | 289.60 | 10,126 | +0.00(+0.00%) |
Aug 19, 2010 | 285.80 | 293.80 | 285.20 | 289.60 | 26 | +3.40(+1.19%) |
Aug 18, 2010 | 288.80 | 289.60 | 282.40 | 286.20 | 269 | -2.40(-0.83%) |
Aug 17, 2010 | 297.60 | 300.80 | 287.80 | 288.60 | 42 | -6.60(-2.24%) |
Aug 16, 2010 | 288.00 | 299.80 | 287.80 | 295.20 | 11,788 | +4.20(+1.44%) |
Aug 13, 2010 | 291.00 | 306.20 | 288.60 | 291.00 | 10,822 | -5.00(-1.69%) |
Aug 12, 2010 | 282.60 | 297.80 | 280.60 | 296.00 | 10 | +12.40(+4.37%) |
Aug 11, 2010 | 283.20 | 291.60 | 282.00 | 283.60 | 6,967 | -9.00(-3.08%) |
Aug 10, 2010 | 307.60 | 307.60 | 292.20 | 292.60 | 32 | -18.00(-5.80%) |
Aug 09, 2010 | 318.60 | 321.30 | 309.00 | 310.60 | 6,008 | -5.40(-1.71%) |
Aug 06, 2010 | 316.00 | 326.40 | 315.20 | 316.00 | 5,309 | -11.00(-3.36%) |
Aug 05, 2010 | 335.20 | 336.00 | 326.40 | 327.00 | 13,421 | -7.60(-2.27%) |
Aug 04, 2010 | 334.20 | 337.60 | 333.00 | 334.60 | 8,578 | +0.80(+0.24%) |
Aug 03, 2010 | 338.60 | 339.80 | 332.60 | 333.80 | 4,892 | -7.00(-2.05%) |
Aug 02, 2010 | 360.00 | 360.00 | 339.40 | 340.80 | 8,902 | -10.20(-2.91%) |
Jul 30, 2010 | 351.00 | 354.60 | 347.80 | 351.00 | 6,303 | +3.20(+0.92%) |
Jul 29, 2010 | 358.80 | 360.00 | 343.96 | 347.80 | 6,787 | -8.80(-2.47%) |
Jul 28, 2010 | 356.60 | 377.60 | 355.80 | 356.60 | 28 | -18.40(-4.91%) |
Jul 27, 2010 | 381.60 | 382.00 | 374.00 | 375.00 | 6,713 | -4.60(-1.21%) |
Jul 26, 2010 | 373.00 | 381.00 | 370.60 | 379.60 | 9,410 | +7.00(+1.88%) |
Jul 23, 2010 | 361.20 | 375.00 | 357.40 | 372.60 | 8,497 | +8.60(+2.36%) |
Jul 22, 2010 | 351.20 | 365.40 | 349.20 | 364.00 | 25,135 | +19.80(+5.75%) |
Jul 21, 2010 | 359.20 | 359.60 | 343.20 | 344.20 | 8,422 | -14.20(-3.96%) |
Jul 20, 2010 | 339.80 | 359.20 | 339.60 | 358.40 | 15,629 | +14.60(+4.25%) |
Jul 19, 2010 | 337.80 | 344.80 | 335.40 | 343.80 | 12,767 | +6.20(+1.84%) |
Jul 16, 2010 | 337.60 | 345.00 | 334.40 | 337.60 | 16,826 | -8.60(-2.48%) |
Jul 15, 2010 | 342.40 | 348.20 | 338.00 | 346.20 | 10,869 | +3.80(+1.11%) |
Jul 14, 2010 | 332.20 | 343.60 | 332.20 | 342.40 | 14,570 | +6.00(+1.78%) |
Jul 13, 2010 | 336.40 | 336.60 | 319.80 | 336.40 | 69 | +18.52(+5.83%) |
Jul 12, 2010 | 315.60 | 322.40 | 314.80 | 317.88 | 20,059 | +2.08(+0.66%) |
Jul 09, 2010 | 315.80 | 316.40 | 310.00 | 315.80 | 4,994 | +1.00(+0.32%) |
Jul 08, 2010 | 314.80 | 322.00 | 310.60 | 314.80 | 21 | -0.80(-0.25%) |
Jul 07, 2010 | 321.20 | 321.20 | 308.40 | 315.60 | 13,183 | -3.60(-1.13%) |
Jul 06, 2010 | 319.20 | 321.20 | 309.00 | 319.20 | 35 | +14.40(+4.72%) |
Jul 02, 2010 | 304.80 | 321.19 | 299.60 | 304.80 | 23,873 | -15.20(-4.75%) |