Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 85.34 | 85.91 | 83.27 | 84.19 | 22,736 | -1.72(-2.00%) |
Oct 28, 2010 | 88.43 | 88.66 | 83.85 | 85.91 | 36,552 | -2.86(-3.23%) |
Oct 27, 2010 | 82.36 | 90.15 | 79.84 | 88.77 | 103,553 | +1.03(+1.17%) |
Oct 25, 2010 | 97.71 | 98.85 | 86.83 | 87.74 | 147,620 | -11.23(-11.34%) |
Oct 22, 2010 | 103.55 | 104.24 | 98.28 | 98.97 | 73,636 | -4.81(-4.64%) |
Oct 21, 2010 | 105.38 | 108.25 | 103.66 | 103.78 | 50,684 | -2.63(-2.48%) |
Oct 20, 2010 | 107.90 | 108.82 | 105.50 | 106.41 | 42,710 | -1.26(-1.17%) |
Oct 19, 2010 | 109.16 | 112.14 | 106.53 | 107.67 | 46,599 | -3.66(-3.29%) |
Oct 18, 2010 | 107.90 | 117.06 | 104.12 | 111.34 | 70,239 | +2.40(+2.21%) |
Oct 15, 2010 | 115.00 | 115.92 | 106.53 | 108.93 | 64,405 | -6.07(-5.28%) |
Oct 14, 2010 | 118.78 | 118.90 | 112.71 | 115.00 | 36,855 | -2.75(-2.33%) |
Oct 13, 2010 | 118.67 | 120.16 | 115.46 | 117.75 | 35,697 | -0.92(-0.77%) |
Oct 12, 2010 | 116.15 | 119.70 | 115.69 | 118.67 | 27,189 | +1.95(+1.67%) |
Oct 11, 2010 | 113.74 | 117.98 | 112.71 | 116.72 | 56,631 | +4.24(+3.77%) |
Oct 08, 2010 | 112.48 | 114.43 | 109.39 | 112.48 | 40,431 | +3.67(+3.37%) |
Oct 07, 2010 | 113.28 | 114.32 | 108.25 | 108.82 | 29,036 | -4.47(-3.94%) |
Oct 06, 2010 | 112.71 | 114.43 | 109.39 | 113.28 | 43,369 | +2.98(+2.70%) |
Oct 05, 2010 | 108.70 | 112.03 | 107.79 | 110.31 | 53,128 | +3.32(+3.11%) |
Oct 04, 2010 | 104.69 | 108.25 | 102.52 | 106.98 | 68,765 | +3.78(+3.66%) |
Oct 01, 2010 | 103.20 | 103.32 | 101.03 | 103.20 | 20,698 | +2.63(+2.62%) |
Sep 30, 2010 | 101.37 | 103.89 | 99.65 | 100.57 | 43,899 | +0.12(+0.12%) |
Sep 29, 2010 | 97.82 | 101.14 | 97.48 | 100.45 | 23,951 | +2.05(+2.08%) |
Sep 28, 2010 | 101.37 | 101.37 | 97.94 | 98.39 | 13,848 | -1.49(-1.49%) |
Sep 27, 2010 | 96.91 | 101.72 | 96.91 | 99.88 | 36,555 | +3.44(+3.56%) |
Sep 24, 2010 | 95.30 | 98.17 | 95.19 | 96.45 | 40,712 | +0.69(+0.72%) |
Sep 23, 2010 | 97.94 | 98.85 | 95.07 | 95.76 | 43,482 | -2.98(-3.02%) |
Sep 22, 2010 | 100.69 | 100.69 | 97.94 | 98.74 | 23,535 | -1.26(-1.26%) |
Sep 21, 2010 | 101.14 | 103.09 | 99.43 | 100.00 | 30,205 | -0.80(-0.80%) |
Sep 20, 2010 | 100.11 | 102.40 | 98.74 | 100.80 | 37,384 | +1.26(+1.27%) |
Sep 17, 2010 | 99.54 | 103.09 | 98.51 | 99.54 | 33,524 | +3.21(+3.33%) |
Sep 15, 2010 | 97.36 | 99.88 | 95.30 | 96.33 | 39,449 | -1.83(-1.87%) |
Sep 14, 2010 | 100.69 | 100.69 | 97.36 | 98.17 | 32,872 | -0.57(-0.58%) |
Sep 13, 2010 | 98.39 | 99.77 | 96.22 | 98.74 | 44,722 | +0.80(+0.82%) |
Sep 10, 2010 | 100.23 | 100.46 | 95.99 | 97.94 | 55,966 | -2.52(-2.51%) |
Sep 09, 2010 | 102.52 | 105.27 | 99.31 | 100.46 | 43,944 | -2.06(-2.01%) |
Sep 08, 2010 | 100.80 | 104.24 | 94.84 | 102.52 | 87 | +2.86(+2.87%) |
Sep 07, 2010 | 104.01 | 104.01 | 96.79 | 99.65 | 26 | -5.61(-5.33%) |
Sep 03, 2010 | 111.80 | 113.52 | 104.81 | 105.27 | 81,979 | -4.70(-4.27%) |
Sep 02, 2010 | 108.82 | 112.25 | 106.64 | 109.96 | 87,448 | -6.87(-5.88%) |
Sep 01, 2010 | 110.31 | 117.18 | 109.85 | 116.84 | 64,338 | +8.82(+8.17%) |
Aug 31, 2010 | 108.02 | 114.66 | 104.81 | 108.02 | 392 | -6.76(-5.89%) |
Aug 30, 2010 | 119.93 | 119.93 | 114.78 | 114.78 | 85,893 | -7.22(-5.92%) |
Aug 27, 2010 | 121.99 | 122.56 | 119.24 | 121.99 | 21,489 | +1.49(+1.24%) |
Aug 26, 2010 | 120.27 | 124.28 | 119.07 | 120.50 | 611 | +1.72(+1.45%) |
Aug 25, 2010 | 125.20 | 126.46 | 116.15 | 118.78 | 86,507 | -9.74(-7.58%) |
Aug 24, 2010 | 135.05 | 136.42 | 126.92 | 128.52 | 331 | -9.28(-6.73%) |
Aug 23, 2010 | 141.00 | 141.92 | 135.51 | 137.80 | 54,918 | +0.23(+0.17%) |
Aug 20, 2010 | 135.85 | 137.57 | 130.58 | 137.57 | 41,473 | +1.83(+1.35%) |
Aug 19, 2010 | 140.32 | 141.92 | 134.36 | 135.74 | 43 | -3.44(-2.47%) |
Aug 18, 2010 | 136.65 | 143.18 | 134.02 | 139.17 | 261 | +4.01(+2.97%) |
Aug 17, 2010 | 128.18 | 135.16 | 125.89 | 135.16 | 14 | +11.00(+8.86%) |
Aug 16, 2010 | 125.20 | 128.29 | 121.65 | 124.17 | 22,500 | +0.34(+0.28%) |
Aug 13, 2010 | 123.82 | 128.29 | 122.45 | 123.82 | 26,164 | +1.38(+1.12%) |
Aug 12, 2010 | 116.95 | 123.14 | 116.95 | 122.45 | 32,027 | +3.21(+2.69%) |
Aug 11, 2010 | 122.33 | 122.45 | 116.61 | 119.24 | 34 | -6.53(-5.19%) |
Aug 10, 2010 | 126.11 | 127.83 | 123.94 | 125.77 | 22,040 | -3.32(-2.57%) |
Aug 09, 2010 | 133.44 | 133.44 | 127.14 | 129.09 | 39,076 | -2.63(-2.00%) |
Aug 06, 2010 | 131.73 | 134.02 | 123.71 | 131.73 | 99,687 | +5.61(+4.45%) |
Aug 05, 2010 | 124.86 | 130.01 | 122.22 | 126.11 | 226 | +0.34(+0.27%) |
Aug 04, 2010 | 128.63 | 128.63 | 120.62 | 125.77 | 23,418 | +1.49(+1.20%) |
Aug 03, 2010 | 126.34 | 126.34 | 122.56 | 124.28 | 25,019 | +0.57(+0.46%) |