Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 112.86 | 113.05 | 112.65 | 113.02 | 410,843 | +0.36(+0.32%) |
Oct 28, 2010 | 112.65 | 112.71 | 112.44 | 112.65 | 153,781 | +0.10(+0.09%) |
Oct 27, 2010 | 112.75 | 112.75 | 112.40 | 112.55 | 157,727 | -0.53(-0.47%) |
Oct 25, 2010 | 112.74 | 113.18 | 112.51 | 113.08 | 306,983 | +0.68(+0.60%) |
Oct 22, 2010 | 112.24 | 112.40 | 112.17 | 112.40 | 318,573 | +0.20(+0.18%) |
Oct 21, 2010 | 112.34 | 112.36 | 112.13 | 112.20 | 382,970 | +0.03(+0.03%) |
Oct 20, 2010 | 112.14 | 112.27 | 111.96 | 112.17 | 245,112 | -0.06(-0.05%) |
Oct 19, 2010 | 112.03 | 112.37 | 111.94 | 112.23 | 242,575 | -0.18(-0.16%) |
Oct 18, 2010 | 112.98 | 112.98 | 112.32 | 112.41 | 217,130 | -0.65(-0.57%) |
Oct 15, 2010 | 112.84 | 113.15 | 112.84 | 113.06 | 155,206 | +0.05(+0.04%) |
Oct 14, 2010 | 113.73 | 113.73 | 113.01 | 113.01 | 272,574 | -0.59(-0.52%) |
Oct 13, 2010 | 113.52 | 113.75 | 113.31 | 113.60 | 298,916 | +0.48(+0.42%) |
Oct 12, 2010 | 112.76 | 113.26 | 112.63 | 113.12 | 229,900 | +0.19(+0.17%) |
Oct 11, 2010 | 112.46 | 112.97 | 112.45 | 112.93 | 109,849 | +0.46(+0.41%) |
Oct 08, 2010 | 112.47 | 112.47 | 112.10 | 112.47 | 175,787 | +0.40(+0.36%) |
Oct 07, 2010 | 112.11 | 112.31 | 111.96 | 112.07 | 235,881 | +0.06(+0.05%) |
Oct 06, 2010 | 111.89 | 112.02 | 111.73 | 112.01 | 358,807 | +0.29(+0.26%) |
Oct 05, 2010 | 111.24 | 111.78 | 111.10 | 111.72 | 325,383 | +0.76(+0.68%) |
Oct 04, 2010 | 111.06 | 111.20 | 110.96 | 110.96 | 194,538 | -0.04(-0.04%) |
Oct 01, 2010 | 111.00 | 111.03 | 110.66 | 111.00 | 179,408 | -0.31(-0.28%) |
Sep 30, 2010 | 111.29 | 111.38 | 111.16 | 111.31 | 538,206 | +0.29(+0.26%) |
Sep 29, 2010 | 111.00 | 111.32 | 110.94 | 111.02 | 450,047 | +0.19(+0.17%) |
Sep 28, 2010 | 110.69 | 110.85 | 110.52 | 110.83 | 125,427 | +0.18(+0.16%) |
Sep 27, 2010 | 110.01 | 110.68 | 110.01 | 110.65 | 227,245 | +0.59(+0.54%) |
Sep 24, 2010 | 109.97 | 110.06 | 109.70 | 110.06 | 176,682 | +0.02(+0.02%) |
Sep 23, 2010 | 110.00 | 110.05 | 109.83 | 110.04 | 144,653 | +0.09(+0.08%) |
Sep 22, 2010 | 109.64 | 110.01 | 109.64 | 109.95 | 166,704 | +0.34(+0.31%) |
Sep 21, 2010 | 109.59 | 109.67 | 109.31 | 109.61 | 269,548 | +0.13(+0.12%) |
Sep 20, 2010 | 109.43 | 109.48 | 109.22 | 109.48 | 147,127 | -0.02(-0.02%) |
Sep 17, 2010 | 109.50 | 109.67 | 109.22 | 109.50 | 97,952 | -0.08(-0.07%) |
Sep 15, 2010 | 109.32 | 109.62 | 108.89 | 109.58 | 176,146 | +0.42(+0.38%) |
Sep 14, 2010 | 109.37 | 109.43 | 109.16 | 109.16 | 163,275 | -0.14(-0.13%) |
Sep 13, 2010 | 109.06 | 109.34 | 109.03 | 109.30 | 257,554 | +0.42(+0.39%) |
Sep 10, 2010 | 108.80 | 109.00 | 108.80 | 108.88 | 122,603 | -0.19(-0.17%) |
Sep 09, 2010 | 109.14 | 109.27 | 108.82 | 109.07 | 947,126 | +0.27(+0.25%) |
Sep 08, 2010 | 109.75 | 109.75 | 108.73 | 108.80 | 325,837 | -0.96(-0.87%) |
Sep 07, 2010 | 110.11 | 110.11 | 109.76 | 109.76 | 104,265 | -0.48(-0.44%) |
Sep 03, 2010 | 110.07 | 110.29 | 109.77 | 110.25 | 150,601 | +0.12(+0.10%) |
Sep 02, 2010 | 110.18 | 110.18 | 109.88 | 110.13 | 218,010 | -0.08(-0.07%) |
Sep 01, 2010 | 109.88 | 110.23 | 109.76 | 110.21 | 243,713 | +0.22(+0.20%) |
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%) |