Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 104.03 | 104.94 | 99.88 | 102.62 | 12,909,418 | -1.10(-1.06%) |
Sep 29, 2010 | 102.65 | 104.00 | 101.77 | 103.72 | 11,553,448 | +1.68(+1.65%) |
Sep 28, 2010 | 105.50 | 107.19 | 99.85 | 102.04 | 22,819,552 | -1.78(-1.71%) |
Sep 27, 2010 | 99.60 | 104.39 | 99.45 | 103.82 | 20,986,720 | +5.99(+6.12%) |
Sep 24, 2010 | 97.07 | 98.13 | 95.76 | 97.83 | 14,033,326 | +2.80(+2.95%) |
Sep 23, 2010 | 91.09 | 95.17 | 90.59 | 95.03 | 14,877,343 | +3.22(+3.51%) |
Sep 22, 2010 | 91.02 | 91.98 | 90.32 | 91.81 | 6,204,939 | +0.62(+0.68%) |
Sep 21, 2010 | 90.00 | 92.31 | 89.60 | 91.19 | 13,472,561 | +1.32(+1.47%) |
Sep 20, 2010 | 86.06 | 90.00 | 85.86 | 89.87 | 13,066,237 | +4.14(+4.83%) |
Sep 17, 2010 | 86.70 | 86.70 | 85.46 | 85.73 | 6,454,361 | -0.57(-0.66%) |
Sep 15, 2010 | 85.91 | 86.86 | 85.51 | 86.30 | 4,931,985 | -0.03(-0.03%) |
Sep 14, 2010 | 85.86 | 87.42 | 85.80 | 86.33 | 6,565,705 | +0.07(+0.08%) |
Sep 13, 2010 | 85.13 | 86.50 | 85.13 | 86.26 | 8,757,689 | +1.93(+2.29%) |
Sep 10, 2010 | 84.17 | 84.33 | 83.25 | 84.33 | 3,991,185 | +0.50(+0.60%) |
Sep 09, 2010 | 85.23 | 85.55 | 83.29 | 83.83 | 6,157,671 | -0.36(-0.43%) |
Sep 08, 2010 | 82.97 | 84.43 | 82.89 | 84.19 | 6,490,880 | +1.92(+2.33%) |
Sep 07, 2010 | 84.10 | 84.59 | 82.16 | 82.27 | 6,771,646 | -2.03(-2.41%) |
Sep 03, 2010 | 84.01 | 84.58 | 83.25 | 84.30 | 7,341,326 | +1.69(+2.05%) |
Sep 02, 2010 | 82.00 | 83.40 | 81.62 | 82.61 | 5,593,003 | +0.77(+0.94%) |
Sep 01, 2010 | 80.44 | 82.55 | 79.90 | 81.84 | 8,953,066 | +3.41(+4.35%) |
Aug 31, 2010 | 76.70 | 78.94 | 76.04 | 78.43 | 7,701,696 | +1.19(+1.54%) |
Aug 30, 2010 | 79.79 | 80.60 | 77.19 | 77.24 | 6,722,637 | -2.13(-2.68%) |
Aug 27, 2010 | 76.87 | 79.68 | 76.08 | 79.37 | 7,558,145 | +2.77(+3.62%) |
Aug 26, 2010 | 79.40 | 79.43 | 76.59 | 76.60 | 6,331,574 | -1.70(-2.17%) |
Aug 25, 2010 | 76.41 | 78.55 | 76.00 | 78.30 | 7,715,255 | +0.96(+1.24%) |
Aug 24, 2010 | 77.74 | 78.88 | 76.82 | 77.34 | 9,607,646 | -2.03(-2.56%) |
Aug 23, 2010 | 81.22 | 81.39 | 79.24 | 79.37 | 10,223,628 | -2.80(-3.41%) |
Aug 20, 2010 | 80.61 | 82.69 | 80.40 | 82.17 | 7,907,828 | +0.98(+1.21%) |
Aug 19, 2010 | 82.55 | 83.30 | 81.01 | 81.19 | 8,076,067 | -1.73(-2.09%) |
Aug 18, 2010 | 84.66 | 84.80 | 82.80 | 82.92 | 7,654,113 | -1.51(-1.78%) |
Aug 17, 2010 | 85.77 | 86.05 | 84.30 | 84.43 | 7,161,617 | +0.08(+0.09%) |
Aug 16, 2010 | 82.31 | 85.27 | 82.11 | 84.35 | 7,411,707 | +1.52(+1.84%) |
Aug 13, 2010 | 82.76 | 83.50 | 82.04 | 82.83 | 6,509,887 | +0.18(+0.22%) |
Aug 12, 2010 | 81.85 | 84.11 | 80.10 | 82.65 | 12,283,144 | -1.58(-1.88%) |
Aug 11, 2010 | 85.75 | 86.35 | 83.44 | 84.23 | 11,795,314 | -3.64(-4.14%) |
Aug 10, 2010 | 86.51 | 88.32 | 85.62 | 87.87 | 9,242,279 | +0.31(+0.35%) |
Aug 09, 2010 | 87.45 | 88.00 | 86.70 | 87.56 | 8,792,909 | +1.03(+1.19%) |
Aug 06, 2010 | 84.64 | 86.60 | 84.33 | 86.53 | 8,706,181 | +0.96(+1.12%) |
Aug 05, 2010 | 86.26 | 86.46 | 84.85 | 85.57 | 8,036,832 | -1.03(-1.19%) |
Aug 04, 2010 | 85.41 | 86.91 | 85.07 | 86.60 | 11,704,671 | +1.81(+2.13%) |
Aug 03, 2010 | 84.62 | 85.35 | 82.80 | 84.79 | 10,134,787 | +0.19(+0.22%) |
Aug 02, 2010 | 83.03 | 84.98 | 82.90 | 84.60 | 13,568,625 | +3.19(+3.92%) |
Jul 30, 2010 | 79.40 | 81.55 | 78.30 | 81.41 | 12,327,713 | +2.21(+2.79%) |
Jul 29, 2010 | 80.09 | 80.46 | 77.64 | 79.20 | 9,206,057 | -0.20(-0.25%) |
Jul 28, 2010 | 80.78 | 81.18 | 78.88 | 79.40 | 7,746,641 | -1.67(-2.06%) |
Jul 27, 2010 | 80.73 | 81.99 | 80.11 | 81.07 | 10,736,985 | +0.70(+0.87%) |
Jul 26, 2010 | 78.87 | 80.87 | 78.30 | 80.37 | 13,920,071 | +2.31(+2.96%) |
Jul 23, 2010 | 75.40 | 78.22 | 74.50 | 78.06 | 13,315,132 | +3.61(+4.85%) |
Jul 22, 2010 | 76.38 | 76.46 | 72.30 | 74.45 | 19,748,036 | +1.14(+1.56%) |
Jul 21, 2010 | 74.98 | 76.58 | 73.00 | 73.31 | 18,673,782 | -0.73(-0.99%) |
Jul 20, 2010 | 71.26 | 74.23 | 70.75 | 74.04 | 9,708,129 | +1.14(+1.56%) |
Jul 19, 2010 | 71.67 | 73.39 | 70.38 | 72.90 | 15,396,754 | -0.63(-0.86%) |
Jul 16, 2010 | 75.23 | 75.70 | 73.29 | 73.53 | 10,384,835 | -2.11(-2.79%) |
Jul 15, 2010 | 75.01 | 75.86 | 74.11 | 75.64 | 8,523,964 | +0.61(+0.81%) |
Jul 14, 2010 | 75.14 | 75.48 | 73.99 | 75.03 | 9,497,129 | +0.65(+0.87%) |
Jul 13, 2010 | 72.16 | 74.80 | 71.39 | 74.38 | 13,437,823 | +3.65(+5.16%) |
Jul 12, 2010 | 70.68 | 71.78 | 70.35 | 70.73 | 8,274,835 | -0.47(-0.66%) |
Jul 09, 2010 | 70.20 | 71.84 | 70.08 | 71.20 | 14,952,036 | -1.23(-1.70%) |
Jul 08, 2010 | 73.30 | 73.75 | 71.10 | 72.43 | 11,395,795 | +0.06(+0.08%) |
Jul 07, 2010 | 67.52 | 72.44 | 67.25 | 72.37 | 12,805,926 | +4.92(+7.29%) |
Jul 06, 2010 | 69.20 | 70.06 | 66.85 | 67.45 | 9,658,965 | -0.10(-0.15%) |
Jul 02, 2010 | 69.38 | 69.41 | 67.16 | 67.55 | 6,302,914 | -1.00(-1.46%) |