Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 124.57 | 125.16 | 123.11 | 124.63 | 43,192 | +0.66(+0.53%) |
Oct 28, 2010 | 124.70 | 124.83 | 122.98 | 123.97 | 42,355 | -0.07(-0.05%) |
Oct 27, 2010 | 125.29 | 125.29 | 122.98 | 124.04 | 40,477 | -1.12(-0.90%) |
Oct 25, 2010 | 125.49 | 126.71 | 123.64 | 125.16 | 63,868 | +0.00(+0.00%) |
Oct 22, 2010 | 122.92 | 125.16 | 122.52 | 125.16 | 44,151 | +2.24(+1.83%) |
Oct 21, 2010 | 122.59 | 123.31 | 121.13 | 122.92 | 52,616 | +0.33(+0.27%) |
Oct 20, 2010 | 121.20 | 123.44 | 120.41 | 122.59 | 66,349 | +2.24(+1.86%) |
Oct 19, 2010 | 120.47 | 121.27 | 118.89 | 120.34 | 61,425 | -0.92(-0.76%) |
Oct 18, 2010 | 122.06 | 122.12 | 120.54 | 121.27 | 59,127 | -0.73(-0.60%) |
Oct 15, 2010 | 120.80 | 121.99 | 119.95 | 121.99 | 79,050 | +1.25(+1.04%) |
Oct 14, 2010 | 119.81 | 121.40 | 119.55 | 120.74 | 92,244 | +0.07(+0.05%) |
Oct 13, 2010 | 119.81 | 120.94 | 119.35 | 120.67 | 102,101 | +1.58(+1.33%) |
Oct 12, 2010 | 118.49 | 119.55 | 117.64 | 119.09 | 81,704 | +0.26(+0.22%) |
Oct 11, 2010 | 118.49 | 119.09 | 117.37 | 118.82 | 111,405 | +0.46(+0.39%) |
Oct 08, 2010 | 118.36 | 118.49 | 115.59 | 118.36 | 694,104 | -4.42(-3.60%) |
Oct 07, 2010 | 122.78 | 122.78 | 120.61 | 122.78 | 1,120 | +0.00(+0.00%) |
Oct 06, 2010 | 121.00 | 122.86 | 121.00 | 122.78 | 18,687 | +1.85(+1.53%) |
Oct 05, 2010 | 120.61 | 122.12 | 120.61 | 120.94 | 28,694 | +0.86(+0.71%) |
Oct 04, 2010 | 121.13 | 122.72 | 118.89 | 120.08 | 24,404 | -1.45(-1.19%) |
Oct 01, 2010 | 121.53 | 122.78 | 120.14 | 121.53 | 40,592 | -1.12(-0.91%) |
Sep 30, 2010 | 120.80 | 122.72 | 120.14 | 122.65 | 48,660 | +1.85(+1.53%) |
Sep 29, 2010 | 118.96 | 120.80 | 118.16 | 120.80 | 57,670 | +1.78(+1.50%) |
Sep 28, 2010 | 118.82 | 119.09 | 117.90 | 119.02 | 48,398 | +0.59(+0.50%) |
Sep 27, 2010 | 116.97 | 118.89 | 116.45 | 118.43 | 44,621 | +1.52(+1.30%) |
Sep 24, 2010 | 115.98 | 117.70 | 115.59 | 116.91 | 43,351 | +2.05(+1.78%) |
Sep 23, 2010 | 115.92 | 116.51 | 114.73 | 114.86 | 25,833 | -1.25(-1.08%) |
Sep 22, 2010 | 118.03 | 118.82 | 115.85 | 116.12 | 29,746 | -1.98(-1.68%) |
Sep 21, 2010 | 118.63 | 118.82 | 117.90 | 118.10 | 16,477 | -0.07(-0.06%) |
Sep 20, 2010 | 117.77 | 118.82 | 117.04 | 118.16 | 31,871 | +0.66(+0.56%) |
Sep 17, 2010 | 117.50 | 117.50 | 114.40 | 117.50 | 40,104 | +0.07(+0.06%) |
Sep 15, 2010 | 118.82 | 118.82 | 116.31 | 117.44 | 27,811 | -0.73(-0.62%) |
Sep 14, 2010 | 118.36 | 118.82 | 117.37 | 118.16 | 33,035 | +0.00(+0.00%) |
Sep 13, 2010 | 118.03 | 118.43 | 117.25 | 118.16 | 33,706 | +1.25(+1.07%) |
Sep 10, 2010 | 116.31 | 117.17 | 115.52 | 116.91 | 16,086 | +0.26(+0.23%) |
Sep 09, 2010 | 117.77 | 118.07 | 116.05 | 116.64 | 27,832 | -0.07(-0.06%) |
Sep 08, 2010 | 117.57 | 117.57 | 116.05 | 116.71 | 28,688 | +0.07(+0.06%) |
Sep 07, 2010 | 117.50 | 117.90 | 115.85 | 116.64 | 16,825 | -1.12(-0.95%) |
Sep 03, 2010 | 117.83 | 118.49 | 116.30 | 117.77 | 27,322 | +0.33(+0.28%) |
Sep 02, 2010 | 116.84 | 117.70 | 116.38 | 117.44 | 18,747 | +1.06(+0.91%) |
Sep 01, 2010 | 115.19 | 117.77 | 115.07 | 116.38 | 18,563 | +2.11(+1.85%) |
Aug 31, 2010 | 115.59 | 116.84 | 113.49 | 114.27 | 15,434 | -1.78(-1.54%) |
Aug 30, 2010 | 117.17 | 117.17 | 114.53 | 116.05 | 13,634 | -0.26(-0.23%) |
Aug 27, 2010 | 116.31 | 117.17 | 113.20 | 116.31 | 14,149 | +2.71(+2.38%) |
Aug 26, 2010 | 113.41 | 114.93 | 112.42 | 113.61 | 14,442 | +0.40(+0.35%) |
Aug 25, 2010 | 112.82 | 113.54 | 109.85 | 113.21 | 27,123 | -0.33(-0.29%) |
Aug 24, 2010 | 114.73 | 114.73 | 113.11 | 113.54 | 19,900 | -1.78(-1.55%) |
Aug 23, 2010 | 116.31 | 117.83 | 114.86 | 115.33 | 22,312 | -1.06(-0.91%) |
Aug 20, 2010 | 114.27 | 116.91 | 113.48 | 116.38 | 22,002 | +1.52(+1.32%) |
Aug 19, 2010 | 116.58 | 118.49 | 114.53 | 114.86 | 17,838 | -0.99(-0.85%) |
Aug 18, 2010 | 115.46 | 116.91 | 114.47 | 115.85 | 20,013 | -0.07(-0.06%) |
Aug 17, 2010 | 114.27 | 116.18 | 114.27 | 115.92 | 29,190 | +1.85(+1.62%) |
Aug 16, 2010 | 113.67 | 115.92 | 113.67 | 114.07 | 24,337 | +0.66(+0.58%) |
Aug 13, 2010 | 113.41 | 115.52 | 112.35 | 113.41 | 19,126 | +1.59(+1.42%) |
Aug 12, 2010 | 110.57 | 112.88 | 109.45 | 111.83 | 19,592 | -0.40(-0.35%) |
Aug 11, 2010 | 113.87 | 113.87 | 111.17 | 112.22 | 36,616 | -2.97(-2.58%) |
Aug 10, 2010 | 115.00 | 115.92 | 114.22 | 115.19 | 31,056 | -1.19(-1.02%) |
Aug 09, 2010 | 117.31 | 117.87 | 115.59 | 116.38 | 29,998 | -0.86(-0.73%) |
Aug 06, 2010 | 117.24 | 118.23 | 115.19 | 117.24 | 33,756 | -0.66(-0.56%) |
Aug 05, 2010 | 118.03 | 118.63 | 116.52 | 117.90 | 36,571 | -1.32(-1.11%) |
Aug 04, 2010 | 118.90 | 119.67 | 117.74 | 119.22 | 77 | +0.90(+0.76%) |
Aug 03, 2010 | 118.45 | 119.28 | 116.19 | 118.32 | 36,090 | -0.39(-0.33%) |