Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 110.05 | 110.09 | 109.42 | 109.99 | 245,095 | -0.01(-0.00%) |
Aug 30, 2010 | 110.20 | 110.20 | 109.93 | 110.00 | 118,038 | -0.14(-0.13%) |
Aug 27, 2010 | 110.14 | 110.41 | 109.92 | 110.14 | 146,654 | -0.32(-0.29%) |
Aug 26, 2010 | 110.75 | 110.92 | 110.42 | 110.46 | 326,387 | -0.54(-0.49%) |
Aug 25, 2010 | 111.30 | 111.34 | 110.78 | 111.00 | 328,669 | -0.35(-0.31%) |
Aug 24, 2010 | 111.54 | 111.55 | 111.20 | 111.35 | 192,680 | -0.35(-0.31%) |
Aug 23, 2010 | 111.73 | 111.73 | 111.60 | 111.70 | 221,721 | +0.13(+0.12%) |
Aug 20, 2010 | 111.41 | 111.62 | 111.24 | 111.57 | 284,554 | +0.22(+0.20%) |
Aug 19, 2010 | 111.24 | 111.36 | 111.21 | 111.35 | 155,795 | +0.41(+0.37%) |
Aug 18, 2010 | 110.82 | 111.14 | 110.66 | 110.94 | 219,988 | +0.34(+0.31%) |
Aug 17, 2010 | 110.31 | 110.67 | 110.22 | 110.60 | 274,959 | +0.67(+0.61%) |
Aug 16, 2010 | 109.90 | 109.97 | 109.70 | 109.93 | 134,810 | +0.18(+0.16%) |
Aug 13, 2010 | 109.75 | 109.79 | 109.52 | 109.75 | 214,719 | +0.10(+0.09%) |
Aug 12, 2010 | 109.75 | 109.78 | 109.63 | 109.65 | 209,783 | -0.10(-0.09%) |
Aug 11, 2010 | 109.88 | 109.96 | 109.68 | 109.75 | 203,428 | -0.09(-0.08%) |
Aug 10, 2010 | 109.96 | 109.96 | 109.70 | 109.84 | 211,501 | +0.05(+0.05%) |
Aug 09, 2010 | 109.60 | 109.91 | 109.57 | 109.79 | 302,870 | +0.43(+0.39%) |
Aug 06, 2010 | 109.36 | 109.36 | 108.84 | 109.36 | 381,257 | +0.56(+0.51%) |
Aug 05, 2010 | 108.77 | 108.81 | 108.55 | 108.80 | 262,365 | +0.16(+0.15%) |
Aug 04, 2010 | 108.55 | 108.64 | 108.39 | 108.64 | 189,753 | +0.26(+0.24%) |
Aug 03, 2010 | 108.25 | 108.55 | 108.07 | 108.38 | 392,988 | +0.69(+0.64%) |
Aug 02, 2010 | 107.73 | 108.18 | 107.69 | 107.69 | 377,000 | +0.04(+0.04%) |
Jul 30, 2010 | 107.65 | 107.90 | 107.58 | 107.65 | 200,805 | -0.05(-0.05%) |
Jul 29, 2010 | 107.68 | 107.76 | 107.61 | 107.70 | 122,894 | +0.13(+0.12%) |
Jul 28, 2010 | 107.38 | 107.71 | 107.38 | 107.57 | 108,845 | -0.16(-0.15%) |
Jul 27, 2010 | 107.71 | 107.84 | 107.38 | 107.73 | 334,531 | +0.58(+0.54%) |
Jul 26, 2010 | 107.14 | 107.36 | 107.09 | 107.15 | 116,935 | +0.04(+0.04%) |
Jul 23, 2010 | 107.06 | 107.11 | 106.93 | 107.11 | 240,456 | +0.21(+0.20%) |
Jul 22, 2010 | 106.79 | 106.91 | 106.36 | 106.90 | 105,412 | +0.55(+0.52%) |
Jul 21, 2010 | 106.28 | 106.53 | 106.26 | 106.35 | 180,248 | +0.40(+0.38%) |
Jul 20, 2010 | 105.80 | 106.04 | 105.77 | 105.95 | 117,427 | +0.19(+0.18%) |
Jul 19, 2010 | 105.59 | 105.76 | 105.59 | 105.76 | 109,930 | +0.17(+0.16%) |
Jul 16, 2010 | 105.59 | 105.66 | 105.40 | 105.59 | 147,634 | +0.37(+0.35%) |
Jul 15, 2010 | 105.39 | 105.48 | 105.22 | 105.22 | 119,636 | -0.14(-0.13%) |
Jul 14, 2010 | 105.10 | 105.45 | 105.07 | 105.36 | 878,752 | +0.15(+0.14%) |
Jul 13, 2010 | 105.02 | 105.21 | 104.95 | 105.21 | 93,415 | +0.87(+0.83%) |
Jul 12, 2010 | 104.66 | 104.78 | 104.34 | 104.34 | 176,415 | -0.31(-0.30%) |
Jul 09, 2010 | 104.65 | 104.66 | 104.25 | 104.65 | 145,615 | +0.23(+0.22%) |
Jul 08, 2010 | 104.18 | 104.42 | 104.18 | 104.42 | 206,191 | +0.49(+0.47%) |
Jul 07, 2010 | 103.77 | 103.98 | 103.68 | 103.93 | 83,919 | +0.41(+0.40%) |
Jul 06, 2010 | 103.56 | 103.77 | 103.47 | 103.52 | 335,727 | +0.16(+0.15%) |
Jul 02, 2010 | 103.36 | 103.44 | 103.12 | 103.36 | 165,228 | +0.11(+0.11%) |
Jul 01, 2010 | 103.39 | 103.39 | 103.12 | 103.25 | 143,788 | -0.67(-0.64%) |
Jun 30, 2010 | 103.77 | 103.92 | 103.55 | 103.92 | 390,916 | +0.17(+0.16%) |
Jun 29, 2010 | 103.81 | 103.81 | 103.50 | 103.75 | 105,817 | +0.25(+0.24%) |
Jun 25, 2010 | 103.50 | 103.78 | 103.44 | 103.50 | 112,227 | -0.03(-0.03%) |
Jun 24, 2010 | 103.95 | 103.95 | 103.53 | 103.53 | 105,560 | -0.32(-0.31%) |
Jun 23, 2010 | 103.90 | 103.98 | 103.76 | 103.85 | 254,085 | +0.10(+0.10%) |
Jun 22, 2010 | 103.96 | 103.96 | 103.70 | 103.75 | 107,030 | -0.25(-0.24%) |
Jun 21, 2010 | 104.14 | 104.16 | 103.95 | 104.00 | 170,952 | +0.28(+0.27%) |
Jun 18, 2010 | 103.72 | 103.72 | 103.27 | 103.72 | 73,864 | +0.48(+0.46%) |
Jun 17, 2010 | 103.51 | 103.51 | 103.16 | 103.24 | 252,702 | +0.21(+0.20%) |
Jun 16, 2010 | 102.97 | 103.13 | 102.75 | 103.03 | 234,329 | +0.22(+0.21%) |
Jun 15, 2010 | 102.52 | 102.81 | 102.33 | 102.81 | 105,336 | +0.31(+0.30%) |
Jun 14, 2010 | 102.51 | 102.52 | 102.26 | 102.50 | 101,840 | +0.29(+0.28%) |
Jun 11, 2010 | 101.75 | 102.23 | 101.75 | 102.21 | 122,454 | +0.37(+0.36%) |
Jun 10, 2010 | 101.55 | 101.92 | 101.43 | 101.84 | 51,618 | +0.48(+0.47%) |
Jun 09, 2010 | 101.49 | 101.57 | 100.90 | 101.36 | 76,247 | +0.34(+0.34%) |
Jun 08, 2010 | 101.56 | 101.56 | 100.75 | 101.02 | 152,931 | -0.25(-0.25%) |
Jun 07, 2010 | 101.75 | 101.76 | 101.19 | 101.27 | 107,070 | -0.33(-0.32%) |
Jun 04, 2010 | 101.60 | 102.21 | 101.59 | 101.60 | 1,137,759 | -0.48(-0.47%) |
Jun 03, 2010 | 101.54 | 102.32 | 101.54 | 102.08 | 233,833 | +0.85(+0.84%) |
Jun 02, 2010 | 101.85 | 101.85 | 101.04 | 101.23 | 1,448,460 | -0.48(-0.47%) |