Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 115.47 | 116.72 | 113.37 | 114.15 | 15,450 | -1.78(-1.54%) |
Aug 30, 2010 | 117.05 | 117.05 | 114.41 | 115.93 | 13,648 | -0.26(-0.23%) |
Aug 27, 2010 | 116.19 | 117.05 | 113.08 | 116.19 | 14,164 | +2.70(+2.38%) |
Aug 26, 2010 | 113.29 | 114.81 | 112.30 | 113.49 | 14,458 | +0.39(+0.35%) |
Aug 25, 2010 | 112.70 | 113.42 | 109.73 | 113.09 | 27,152 | -0.33(-0.29%) |
Aug 24, 2010 | 114.61 | 114.61 | 112.99 | 113.42 | 19,921 | -1.78(-1.55%) |
Aug 23, 2010 | 116.19 | 117.71 | 114.74 | 115.20 | 22,336 | -1.06(-0.91%) |
Aug 20, 2010 | 114.15 | 116.78 | 113.36 | 116.26 | 22,025 | +1.52(+1.32%) |
Aug 19, 2010 | 116.45 | 118.37 | 114.41 | 114.74 | 17,857 | -0.99(-0.85%) |
Aug 18, 2010 | 115.33 | 116.78 | 114.34 | 115.73 | 20,035 | -0.07(-0.06%) |
Aug 17, 2010 | 114.15 | 116.06 | 114.15 | 115.80 | 29,221 | +1.85(+1.62%) |
Aug 16, 2010 | 113.55 | 115.80 | 113.55 | 113.95 | 24,363 | +0.66(+0.58%) |
Aug 13, 2010 | 113.29 | 115.40 | 112.23 | 113.29 | 19,147 | +1.58(+1.42%) |
Aug 12, 2010 | 110.45 | 112.76 | 109.33 | 111.71 | 19,613 | -0.40(-0.35%) |
Aug 11, 2010 | 113.75 | 113.75 | 111.05 | 112.10 | 36,655 | -2.97(-2.58%) |
Aug 10, 2010 | 114.87 | 115.80 | 114.10 | 115.07 | 31,089 | -1.19(-1.02%) |
Aug 09, 2010 | 117.18 | 117.75 | 115.47 | 116.26 | 30,030 | -0.86(-0.73%) |
Aug 06, 2010 | 117.11 | 118.10 | 115.07 | 117.11 | 33,792 | -0.66(-0.56%) |
Aug 05, 2010 | 117.91 | 118.50 | 116.39 | 117.77 | 36,610 | -1.32(-1.11%) |
Aug 04, 2010 | 118.77 | 119.54 | 117.61 | 119.09 | 77 | +0.90(+0.76%) |
Aug 03, 2010 | 118.32 | 119.16 | 116.06 | 118.19 | 36,129 | -0.39(-0.33%) |
Aug 02, 2010 | 119.22 | 119.41 | 117.29 | 118.58 | 56,857 | +1.48(+1.27%) |
Jul 30, 2010 | 117.09 | 117.67 | 115.48 | 117.09 | 32,042 | +0.39(+0.33%) |
Jul 29, 2010 | 116.64 | 117.42 | 114.45 | 116.71 | 33,801 | +1.03(+0.89%) |
Jul 28, 2010 | 115.36 | 116.26 | 115.36 | 115.68 | 23,378 | +0.07(+0.06%) |
Jul 27, 2010 | 116.90 | 117.67 | 115.03 | 115.61 | 37,603 | -1.29(-1.10%) |
Jul 26, 2010 | 118.13 | 118.25 | 114.39 | 116.90 | 56,371 | -1.23(-1.04%) |
Jul 23, 2010 | 115.16 | 118.45 | 113.49 | 118.13 | 87,087 | +3.29(+2.86%) |
Jul 22, 2010 | 113.42 | 115.61 | 112.20 | 114.84 | 70,689 | +3.16(+2.83%) |
Jul 21, 2010 | 109.23 | 113.68 | 108.27 | 111.68 | 66,033 | +3.16(+2.91%) |
Jul 20, 2010 | 103.56 | 108.85 | 103.24 | 108.52 | 37,237 | +4.38(+4.21%) |
Jul 19, 2010 | 108.07 | 108.39 | 103.24 | 104.14 | 27,675 | -2.51(-2.36%) |
Jul 16, 2010 | 106.66 | 109.23 | 106.59 | 106.66 | 15,587 | -2.00(-1.84%) |
Jul 15, 2010 | 107.94 | 108.85 | 106.33 | 108.65 | 17,373 | +0.26(+0.24%) |
Jul 14, 2010 | 109.43 | 109.43 | 107.69 | 108.39 | 77 | -0.45(-0.41%) |
Jul 13, 2010 | 106.33 | 108.97 | 106.01 | 108.85 | 29,775 | +3.29(+3.11%) |
Jul 12, 2010 | 104.85 | 106.66 | 103.82 | 105.56 | 14,727 | -0.32(-0.30%) |
Jul 09, 2010 | 105.88 | 106.27 | 104.59 | 105.88 | 18,640 | +1.29(+1.23%) |
Jul 08, 2010 | 104.40 | 105.30 | 103.11 | 104.59 | 18,808 | +0.77(+0.75%) |
Jul 07, 2010 | 100.34 | 104.66 | 100.02 | 103.82 | 18,884 | +4.58(+4.61%) |
Jul 06, 2010 | 98.21 | 100.53 | 97.83 | 99.24 | 23,735 | +1.10(+1.12%) |
Jul 02, 2010 | 98.15 | 100.86 | 98.02 | 98.15 | 21,299 | -1.03(-1.04%) |
Jul 01, 2010 | 100.53 | 101.63 | 96.99 | 99.18 | 32,970 | -2.38(-2.35%) |
Jun 30, 2010 | 101.82 | 103.69 | 100.92 | 101.56 | 17,997 | -0.26(-0.25%) |
Jun 29, 2010 | 101.95 | 102.59 | 99.89 | 101.82 | 29,781 | -0.84(-0.82%) |
Jun 25, 2010 | 102.66 | 102.98 | 99.50 | 102.66 | 15,388 | +2.64(+2.64%) |
Jun 24, 2010 | 100.53 | 100.53 | 97.95 | 100.02 | 33,640 | -0.39(-0.39%) |
Jun 23, 2010 | 101.89 | 102.21 | 99.63 | 100.40 | 32,010 | -1.93(-1.89%) |
Jun 22, 2010 | 102.27 | 104.41 | 101.82 | 102.34 | 29,331 | -0.45(-0.44%) |
Jun 21, 2010 | 105.69 | 105.69 | 102.14 | 102.79 | 25,759 | -1.16(-1.12%) |
Jun 18, 2010 | 103.95 | 104.08 | 100.53 | 103.95 | 30,724 | +2.06(+2.02%) |
Jun 17, 2010 | 101.56 | 102.40 | 100.53 | 101.89 | 24,453 | +0.39(+0.38%) |
Jun 16, 2010 | 100.34 | 102.02 | 99.26 | 101.50 | 25,586 | +1.16(+1.16%) |
Jun 15, 2010 | 102.85 | 102.85 | 99.57 | 100.34 | 68,693 | -0.84(-0.83%) |
Jun 14, 2010 | 104.53 | 104.53 | 99.89 | 101.18 | 47,129 | +0.06(+0.06%) |
Jun 11, 2010 | 99.57 | 101.50 | 99.31 | 101.11 | 68,272 | +1.42(+1.42%) |
Jun 10, 2010 | 100.21 | 101.18 | 99.24 | 99.69 | 29,090 | +1.42(+1.44%) |
Jun 09, 2010 | 98.15 | 100.14 | 96.67 | 98.28 | 21,337 | +1.74(+1.80%) |
Jun 08, 2010 | 97.31 | 97.31 | 93.77 | 96.54 | 28,174 | +0.39(+0.40%) |
Jun 07, 2010 | 100.08 | 100.08 | 96.02 | 96.15 | 25,942 | -2.64(-2.67%) |
Jun 04, 2010 | 98.79 | 100.86 | 97.83 | 98.79 | 27,020 | -2.90(-2.85%) |
Jun 03, 2010 | 101.18 | 103.11 | 100.86 | 101.69 | 27,303 | +2.06(+2.07%) |
Jun 02, 2010 | 99.24 | 100.20 | 96.86 | 99.63 | 26,288 | +2.26(+2.32%) |