Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 131.48 | 132.82 | 131.06 | 132.62 | 14,340,787 | +1.38(+1.05%) |
Oct 28, 2010 | 130.36 | 131.50 | 129.84 | 131.24 | 15,889,602 | +1.72(+1.33%) |
Oct 27, 2010 | 129.93 | 130.00 | 128.79 | 129.52 | 16,117,071 | -1.33(-1.02%) |
Oct 25, 2010 | 131.16 | 131.38 | 130.21 | 130.85 | 12,154,148 | +1.12(+0.86%) |
Oct 22, 2010 | 129.47 | 129.75 | 128.97 | 129.73 | 11,889,375 | +0.26(+0.20%) |
Oct 21, 2010 | 131.08 | 131.59 | 128.72 | 129.47 | 21,804,012 | -1.85(-1.41%) |
Oct 20, 2010 | 130.36 | 131.65 | 130.32 | 131.32 | 12,542,572 | +1.21(+0.93%) |
Oct 19, 2010 | 130.46 | 131.59 | 129.75 | 130.11 | 25,307,428 | -4.17(-3.11%) |
Oct 18, 2010 | 133.46 | 134.34 | 133.16 | 134.28 | 12,289,610 | +0.60(+0.45%) |
Oct 15, 2010 | 134.24 | 134.46 | 133.07 | 133.68 | 26,171,172 | -1.07(-0.79%) |
Oct 14, 2010 | 134.06 | 134.85 | 133.90 | 134.75 | 26,869,588 | +0.68(+0.51%) |
Oct 13, 2010 | 132.73 | 134.31 | 132.63 | 134.07 | 18,387,604 | +2.11(+1.60%) |
Oct 12, 2010 | 132.06 | 132.21 | 131.36 | 131.96 | 13,289,137 | -0.33(-0.25%) |
Oct 11, 2010 | 131.28 | 132.33 | 130.98 | 132.29 | 10,622,101 | +0.63(+0.48%) |
Oct 08, 2010 | 131.66 | 131.88 | 130.47 | 131.66 | 18,695,298 | +1.29(+0.99%) |
Oct 07, 2010 | 132.60 | 132.67 | 129.51 | 130.37 | 6,338 | -1.44(-1.09%) |
Oct 06, 2010 | 131.45 | 131.86 | 131.34 | 131.81 | 16,124,102 | +0.82(+0.63%) |
Oct 05, 2010 | 130.11 | 131.12 | 129.87 | 130.99 | 8,032 | +2.53(+1.97%) |
Oct 04, 2010 | 128.52 | 128.62 | 128.22 | 128.46 | 8,352,918 | -0.45(-0.35%) |
Oct 01, 2010 | 128.91 | 129.07 | 127.91 | 128.91 | 17,213,504 | +1.00(+0.78%) |
Sep 30, 2010 | 128.15 | 128.28 | 126.61 | 127.91 | 19,200,026 | -0.06(-0.05%) |
Sep 29, 2010 | 127.96 | 128.24 | 127.52 | 127.97 | 12,328,823 | +0.12(+0.09%) |
Sep 28, 2010 | 126.42 | 128.03 | 126.11 | 127.85 | 4,480 | +1.13(+0.89%) |
Sep 27, 2010 | 126.90 | 126.91 | 126.48 | 126.72 | 6,672,602 | +0.03(+0.02%) |
Sep 24, 2010 | 126.91 | 127.00 | 126.30 | 126.69 | 14,948,535 | +0.39(+0.31%) |
Sep 23, 2010 | 126.20 | 126.66 | 125.81 | 126.30 | 5,926 | +0.10(+0.08%) |
Sep 22, 2010 | 126.58 | 126.63 | 125.70 | 126.20 | 11,043,142 | +0.19(+0.15%) |
Sep 21, 2010 | 124.77 | 126.17 | 124.16 | 126.01 | 8,508 | +1.14(+0.91%) |
Sep 20, 2010 | 125.09 | 125.45 | 124.78 | 124.87 | 8,475,730 | +0.33(+0.26%) |
Sep 17, 2010 | 124.54 | 125.03 | 124.27 | 124.54 | 13,820,956 | +0.60(+0.49%) |
Sep 15, 2010 | 123.97 | 124.29 | 123.44 | 123.94 | 11,533,337 | +2.39(+1.97%) |
Sep 14, 2010 | 122.92 | 124.59 | 121.55 | 121.55 | 14,330 | -0.07(-0.06%) |
Sep 13, 2010 | 121.63 | 122.11 | 121.39 | 121.62 | 9,677,462 | -0.11(-0.09%) |
Sep 10, 2010 | 121.40 | 122.30 | 121.39 | 121.73 | 12,510,394 | +0.17(+0.14%) |
Sep 09, 2010 | 122.44 | 122.88 | 121.38 | 121.56 | 200 | -1.15(-0.94%) |
Sep 08, 2010 | 122.82 | 123.42 | 122.60 | 122.71 | 11,500 | +0.01(+0.01%) |
Sep 07, 2010 | 122.91 | 123.06 | 122.63 | 122.70 | 120 | +0.84(+0.69%) |
Sep 03, 2010 | 122.29 | 122.39 | 121.15 | 121.86 | 9,077,507 | -0.43(-0.35%) |
Sep 02, 2010 | 122.38 | 122.48 | 121.89 | 122.29 | 3,367 | +0.60(+0.49%) |
Sep 01, 2010 | 122.15 | 122.21 | 121.43 | 121.69 | 11,873,431 | -0.07(-0.06%) |
Aug 31, 2010 | 121.76 | 122.19 | 121.46 | 121.76 | 7,000 | +0.83(+0.68%) |
Aug 30, 2010 | 120.85 | 121.06 | 120.58 | 120.94 | 4,440,034 | -0.08(-0.06%) |
Aug 27, 2010 | 121.01 | 121.45 | 120.42 | 121.01 | 11,157,418 | +0.06(+0.05%) |
Aug 26, 2010 | 121.09 | 122.95 | 120.65 | 120.95 | 4,185 | -0.41(-0.34%) |
Aug 25, 2010 | 121.12 | 121.38 | 120.67 | 121.36 | 2,300 | +1.00(+0.83%) |
Aug 24, 2010 | 118.77 | 120.80 | 118.71 | 120.36 | 2,220 | +0.58(+0.48%) |
Aug 23, 2010 | 119.91 | 120.07 | 119.42 | 119.78 | 4,857,770 | -0.19(-0.16%) |
Aug 20, 2010 | 119.97 | 120.07 | 119.45 | 119.97 | 10,682,814 | -0.42(-0.35%) |
Aug 19, 2010 | 120.65 | 120.99 | 120.11 | 120.39 | 3,720 | +0.17(+0.14%) |
Aug 18, 2010 | 119.23 | 120.51 | 119.00 | 120.22 | 4,995 | +0.47(+0.39%) |
Aug 17, 2010 | 119.75 | 119.97 | 119.60 | 119.75 | 3,820 | +0.02(+0.02%) |
Aug 16, 2010 | 119.70 | 119.83 | 119.46 | 119.73 | 8,948,347 | +0.99(+0.83%) |
Aug 13, 2010 | 118.74 | 118.89 | 118.36 | 118.74 | 10,214,530 | -0.03(-0.03%) |
Aug 12, 2010 | 118.56 | 118.86 | 118.46 | 118.77 | 12,312,245 | +1.43(+1.22%) |
Aug 11, 2010 | 117.74 | 118.14 | 116.58 | 117.34 | 26,674 | +0.82(+0.70%) |
Aug 10, 2010 | 116.59 | 118.09 | 116.51 | 116.52 | 9,808 | -0.88(-0.75%) |
Aug 09, 2010 | 117.76 | 117.85 | 117.23 | 117.40 | 6,751,305 | -0.44(-0.37%) |
Aug 06, 2010 | 117.84 | 118.42 | 117.49 | 117.84 | 10,002,061 | +0.86(+0.74%) |
Aug 05, 2010 | 117.01 | 117.10 | 116.35 | 116.98 | 7,022,919 | +0.26(+0.22%) |
Aug 04, 2010 | 117.41 | 117.65 | 116.65 | 116.72 | 5,100 | +0.73(+0.63%) |
Aug 03, 2010 | 115.88 | 116.44 | 115.81 | 115.99 | 450 | +0.45(+0.39%) |