Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 152.94 | 154.44 | 149.84 | 152.94 | 48,484 | +1.29(+0.85%) |
Sep 29, 2010 | 146.59 | 153.00 | 146.59 | 151.64 | 40,033 | +4.15(+2.82%) |
Sep 28, 2010 | 146.86 | 148.03 | 141.80 | 147.49 | 45 | -0.18(-0.12%) |
Sep 27, 2010 | 149.56 | 150.65 | 145.32 | 147.67 | 36,565 | -1.81(-1.21%) |
Sep 24, 2010 | 144.06 | 151.19 | 143.70 | 149.47 | 80,308 | +5.78(+4.02%) |
Sep 23, 2010 | 141.98 | 143.97 | 140.09 | 143.70 | 189 | +0.45(+0.31%) |
Sep 22, 2010 | 141.89 | 145.14 | 140.49 | 143.25 | 37,718 | +1.17(+0.83%) |
Sep 21, 2010 | 140.36 | 144.42 | 140.36 | 142.07 | 57,527 | +2.08(+1.48%) |
Sep 20, 2010 | 135.48 | 140.63 | 135.39 | 140.00 | 65,431 | +4.06(+2.99%) |
Sep 17, 2010 | 135.94 | 138.37 | 135.39 | 135.94 | 66,907 | +0.90(+0.67%) |
Sep 15, 2010 | 134.67 | 135.57 | 133.23 | 135.03 | 24,501 | -0.36(-0.27%) |
Sep 14, 2010 | 137.11 | 138.01 | 134.40 | 135.39 | 38,399 | -1.99(-1.45%) |
Sep 13, 2010 | 137.65 | 139.55 | 136.93 | 137.38 | 48,537 | +0.99(+0.73%) |
Sep 10, 2010 | 139.19 | 140.36 | 135.94 | 136.39 | 114,893 | -2.35(-1.69%) |
Sep 09, 2010 | 139.46 | 140.81 | 136.30 | 138.73 | 44,215 | +1.53(+1.12%) |
Sep 08, 2010 | 137.47 | 138.82 | 134.85 | 137.20 | 34,711 | +0.63(+0.46%) |
Sep 07, 2010 | 138.55 | 139.46 | 134.13 | 136.57 | 153 | -3.16(-2.26%) |
Sep 03, 2010 | 139.37 | 141.71 | 136.48 | 139.73 | 45,945 | +2.53(+1.84%) |
Sep 02, 2010 | 134.40 | 137.92 | 132.15 | 137.20 | 106 | +2.17(+1.60%) |
Sep 01, 2010 | 129.80 | 135.12 | 129.35 | 135.03 | 52,329 | +8.12(+6.40%) |
Aug 31, 2010 | 126.91 | 129.53 | 125.38 | 126.91 | 77 | -0.36(-0.28%) |
Aug 30, 2010 | 129.44 | 131.69 | 126.55 | 127.27 | 20,531 | -2.71(-2.08%) |
Aug 27, 2010 | 129.98 | 131.06 | 123.93 | 129.98 | 49,024 | +3.07(+2.42%) |
Aug 26, 2010 | 128.99 | 132.32 | 125.19 | 126.91 | 107 | -1.62(-1.26%) |
Aug 25, 2010 | 126.64 | 129.53 | 120.59 | 128.53 | 106 | +1.44(+1.14%) |
Aug 24, 2010 | 129.62 | 132.06 | 125.92 | 127.09 | 655 | -5.06(-3.83%) |
Aug 23, 2010 | 132.42 | 137.65 | 131.78 | 132.15 | 51,052 | +0.63(+0.48%) |
Aug 20, 2010 | 134.22 | 134.22 | 128.62 | 131.51 | 44,644 | -3.25(-2.41%) |
Aug 19, 2010 | 139.64 | 140.45 | 134.40 | 134.76 | 373 | -5.33(-3.80%) |
Aug 18, 2010 | 139.37 | 140.81 | 136.12 | 140.09 | 1,675 | +0.72(+0.52%) |
Aug 17, 2010 | 139.28 | 140.99 | 135.12 | 139.37 | 257 | +3.61(+2.66%) |
Aug 16, 2010 | 135.39 | 138.19 | 130.88 | 135.75 | 53,046 | -0.18(-0.13%) |
Aug 13, 2010 | 135.94 | 140.36 | 134.04 | 135.94 | 55,494 | +0.36(+0.27%) |
Aug 12, 2010 | 136.12 | 138.64 | 132.96 | 135.57 | 58,395 | -2.08(-1.51%) |
Aug 11, 2010 | 143.79 | 144.42 | 136.84 | 137.65 | 689 | -10.02(-6.78%) |
Aug 10, 2010 | 141.26 | 152.63 | 140.18 | 147.67 | 209,773 | +5.87(+4.14%) |
Aug 09, 2010 | 140.18 | 143.07 | 137.65 | 141.80 | 82,879 | +7.40(+5.51%) |
Aug 06, 2010 | 134.40 | 139.32 | 132.32 | 134.40 | 54,537 | -2.89(-2.10%) |
Aug 05, 2010 | 137.29 | 140.63 | 135.48 | 137.29 | 26,581 | +0.00(+0.00%) |
Aug 04, 2010 | 138.46 | 139.73 | 136.03 | 137.29 | 36,594 | +0.45(+0.33%) |
Aug 03, 2010 | 137.20 | 141.53 | 135.30 | 136.84 | 39,248 | +0.27(+0.20%) |
Aug 02, 2010 | 135.85 | 140.81 | 135.66 | 136.57 | 57,171 | +4.06(+3.07%) |
Jul 30, 2010 | 132.51 | 134.31 | 130.52 | 132.51 | 66,537 | -0.90(-0.68%) |
Jul 29, 2010 | 135.12 | 137.92 | 132.69 | 133.41 | 39,293 | -1.72(-1.27%) |
Jul 28, 2010 | 135.12 | 137.20 | 131.33 | 135.12 | 173 | -1.17(-0.86%) |
Jul 27, 2010 | 146.23 | 146.23 | 134.58 | 136.30 | 80,972 | -8.66(-5.98%) |
Jul 26, 2010 | 140.90 | 145.14 | 140.00 | 144.96 | 74,145 | +4.33(+3.08%) |
Jul 23, 2010 | 135.94 | 141.53 | 130.97 | 140.63 | 73,458 | +5.14(+3.80%) |
Jul 22, 2010 | 128.17 | 136.57 | 127.81 | 135.48 | 44 | +9.30(+7.37%) |
Jul 21, 2010 | 130.70 | 131.78 | 126.01 | 126.19 | 51,843 | -3.61(-2.78%) |
Jul 20, 2010 | 122.03 | 130.07 | 117.25 | 129.80 | 43,447 | +4.78(+3.83%) |
Jul 19, 2010 | 127.18 | 130.61 | 124.38 | 125.01 | 38,244 | -2.80(-2.19%) |
Jul 16, 2010 | 127.81 | 131.78 | 126.64 | 127.81 | 42,394 | -5.05(-3.80%) |
Jul 15, 2010 | 131.78 | 134.04 | 126.37 | 132.87 | 53,654 | +0.18(+0.14%) |
Jul 14, 2010 | 129.26 | 133.86 | 126.46 | 132.69 | 48,690 | +2.08(+1.59%) |
Jul 13, 2010 | 130.61 | 132.87 | 125.19 | 130.61 | 423 | +7.31(+5.93%) |
Jul 12, 2010 | 122.49 | 126.10 | 119.51 | 123.30 | 41,948 | +0.90(+0.74%) |
Jul 09, 2010 | 122.40 | 123.39 | 116.71 | 122.40 | 44,140 | +5.14(+4.39%) |
Jul 08, 2010 | 117.25 | 120.23 | 114.72 | 117.25 | 128 | +2.44(+2.12%) |
Jul 07, 2010 | 112.83 | 114.91 | 109.67 | 114.81 | 65,403 | +3.70(+3.33%) |
Jul 06, 2010 | 111.11 | 118.06 | 109.40 | 111.11 | 216 | -1.44(-1.28%) |
Jul 02, 2010 | 112.56 | 117.34 | 110.75 | 112.56 | 38,387 | -3.25(-2.81%) |