Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 131.51 | 131.95 | 131.51 | 131.65 | 1,576 | +0.91(+0.70%) |
Oct 28, 2010 | 130.95 | 132.13 | 130.74 | 130.74 | 2,913 | -0.25(-0.19%) |
Oct 27, 2010 | 130.95 | 131.75 | 130.95 | 130.99 | 496 | -1.24(-0.93%) |
Oct 25, 2010 | 131.14 | 132.35 | 131.14 | 132.22 | 1,332 | +1.03(+0.79%) |
Oct 22, 2010 | 130.13 | 131.19 | 130.13 | 131.19 | 1,422 | +1.03(+0.80%) |
Oct 21, 2010 | 131.55 | 131.55 | 130.16 | 130.16 | 955 | -1.19(-0.90%) |
Oct 20, 2010 | 130.37 | 131.34 | 130.37 | 131.34 | 1,550 | +1.28(+0.99%) |
Oct 19, 2010 | 128.76 | 130.13 | 128.76 | 130.06 | 1,511 | +0.00(+0.00%) |
Oct 18, 2010 | 128.20 | 130.13 | 128.20 | 130.06 | 1,911 | +1.74(+1.35%) |
Oct 15, 2010 | 129.44 | 129.44 | 127.75 | 128.32 | 3,954 | +1.37(+1.08%) |
Oct 14, 2010 | 129.96 | 129.96 | 126.91 | 126.95 | 6,097 | -3.01(-2.31%) |
Oct 13, 2010 | 126.23 | 129.96 | 126.23 | 129.96 | 1,730 | +2.43(+1.91%) |
Oct 12, 2010 | 127.15 | 127.68 | 125.52 | 127.53 | 2,351 | -1.35(-1.05%) |
Oct 11, 2010 | 128.51 | 128.92 | 128.51 | 128.88 | 1,113 | +0.76(+0.59%) |
Oct 08, 2010 | 126.90 | 128.12 | 126.89 | 128.12 | 2,398 | +2.53(+2.01%) |
Oct 07, 2010 | 125.59 | 125.59 | 125.59 | 125.59 | 363 | -1.08(-0.85%) |
Oct 06, 2010 | 127.71 | 127.71 | 124.98 | 126.66 | 1,838 | -1.00(-0.79%) |
Oct 05, 2010 | 127.70 | 127.70 | 126.90 | 127.67 | 2,063 | +2.24(+1.79%) |
Oct 04, 2010 | 126.74 | 126.74 | 125.36 | 125.43 | 1,557 | -1.91(-1.50%) |
Oct 01, 2010 | 127.03 | 127.33 | 125.89 | 127.33 | 778 | +0.02(+0.02%) |
Sep 30, 2010 | 125.48 | 127.31 | 125.48 | 127.31 | 1,501 | +0.78(+0.61%) |
Sep 29, 2010 | 123.54 | 126.53 | 123.54 | 126.53 | 1,381 | +0.58(+0.46%) |
Sep 28, 2010 | 124.08 | 125.95 | 124.08 | 125.95 | 867 | -0.64(-0.50%) |
Sep 27, 2010 | 126.03 | 126.98 | 124.05 | 126.59 | 5,067 | +1.20(+0.96%) |
Sep 24, 2010 | 123.67 | 125.39 | 123.67 | 125.39 | 2,721 | +3.25(+2.66%) |
Sep 23, 2010 | 121.64 | 123.26 | 119.22 | 122.14 | 4,638 | +0.47(+0.39%) |
Sep 22, 2010 | 121.26 | 124.07 | 120.11 | 121.67 | 18,441 | -0.78(-0.64%) |
Sep 21, 2010 | 126.90 | 126.90 | 120.63 | 122.45 | 8,195 | -4.45(-3.50%) |
Sep 20, 2010 | 121.93 | 126.90 | 121.93 | 126.90 | 7,109 | +3.03(+2.45%) |
Sep 17, 2010 | 120.35 | 124.55 | 119.38 | 123.87 | 16,845 | +4.01(+3.34%) |
Sep 15, 2010 | 117.65 | 119.86 | 117.65 | 119.86 | 1,372 | +1.85(+1.57%) |
Sep 14, 2010 | 118.25 | 118.25 | 117.36 | 118.01 | 2,187 | +0.57(+0.49%) |
Sep 13, 2010 | 116.28 | 117.43 | 114.51 | 117.43 | 3,281 | +1.84(+1.59%) |
Sep 10, 2010 | 113.67 | 115.59 | 113.67 | 115.59 | 847 | -0.03(-0.03%) |
Sep 09, 2010 | 115.24 | 115.62 | 115.24 | 115.62 | 802 | +1.98(+1.74%) |
Sep 08, 2010 | 113.64 | 113.64 | 113.64 | 113.64 | 304 | +0.81(+0.71%) |
Sep 07, 2010 | 113.43 | 113.44 | 112.83 | 112.83 | 939 | -1.60(-1.40%) |
Sep 03, 2010 | 114.44 | 114.44 | 114.44 | 114.44 | 954 | +0.95(+0.84%) |
Sep 02, 2010 | 114.51 | 114.68 | 111.38 | 113.49 | 3,087 | -0.38(-0.33%) |
Sep 01, 2010 | 111.78 | 113.86 | 111.78 | 113.86 | 3,329 | +1.65(+1.47%) |
Aug 31, 2010 | 112.21 | 112.21 | 112.21 | 112.21 | 1,201 | +1.80(+1.63%) |
Aug 30, 2010 | 110.81 | 112.15 | 110.41 | 110.41 | 2,404 | -1.98(-1.76%) |
Aug 27, 2010 | 109.59 | 112.39 | 107.19 | 112.39 | 6,301 | +2.55(+2.32%) |
Aug 26, 2010 | 109.84 | 109.84 | 109.84 | 109.84 | 220 | -2.18(-1.94%) |
Aug 25, 2010 | 107.07 | 112.02 | 107.07 | 112.02 | 2,379 | +4.76(+4.44%) |
Aug 24, 2010 | 110.61 | 111.33 | 106.47 | 107.26 | 9,750 | -4.29(-3.84%) |
Aug 23, 2010 | 111.54 | 111.54 | 111.54 | 111.54 | 536 | +0.45(+0.41%) |
Aug 20, 2010 | 111.21 | 115.19 | 111.09 | 111.09 | 6,396 | -0.93(-0.83%) |
Aug 19, 2010 | 112.02 | 112.53 | 112.02 | 112.02 | 2,360 | -2.38(-2.08%) |
Aug 18, 2010 | 114.30 | 115.02 | 113.22 | 114.40 | 2,085 | +1.47(+1.31%) |
Aug 17, 2010 | 112.02 | 112.92 | 112.02 | 112.92 | 2,676 | +1.06(+0.94%) |
Aug 16, 2010 | 109.74 | 111.87 | 109.36 | 111.87 | 2,486 | +1.17(+1.06%) |
Aug 13, 2010 | 112.44 | 112.44 | 110.70 | 110.70 | 1,481 | -0.72(-0.64%) |
Aug 12, 2010 | 110.41 | 111.42 | 110.41 | 111.42 | 1,879 | -0.81(-0.72%) |
Aug 11, 2010 | 113.71 | 113.71 | 112.04 | 112.22 | 2,991 | -4.63(-3.97%) |
Aug 10, 2010 | 116.86 | 117.65 | 116.86 | 116.86 | 1,390 | -1.85(-1.56%) |
Aug 09, 2010 | 117.66 | 118.70 | 116.86 | 118.70 | 1,847 | +1.36(+1.16%) |
Aug 06, 2010 | 115.86 | 117.55 | 115.86 | 117.34 | 2,496 | -1.69(-1.42%) |
Aug 05, 2010 | 119.86 | 119.86 | 119.03 | 119.03 | 487 | -0.81(-0.67%) |
Aug 04, 2010 | 118.72 | 119.84 | 117.71 | 119.84 | 2,151 | +2.18(+1.85%) |
Aug 03, 2010 | 116.65 | 118.53 | 116.65 | 117.66 | 1,331 | -0.45(-0.38%) |