Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 149.21 | 151.21 | 148.84 | 149.26 | 7,898 | -0.63(-0.42%) |
Oct 28, 2010 | 149.84 | 153.53 | 149.26 | 149.89 | 6,341 | +1.00(+0.67%) |
Oct 27, 2010 | 148.79 | 151.47 | 148.37 | 148.89 | 4,903 | -0.37(-0.25%) |
Oct 25, 2010 | 149.89 | 149.89 | 146.52 | 149.26 | 2,613 | +0.58(+0.39%) |
Oct 22, 2010 | 150.84 | 151.31 | 148.26 | 148.68 | 5,030 | -1.53(-1.02%) |
Oct 21, 2010 | 157.63 | 157.63 | 149.68 | 150.21 | 4,227 | -6.53(-4.17%) |
Oct 20, 2010 | 154.95 | 158.11 | 154.95 | 156.74 | 4,768 | +2.58(+1.67%) |
Oct 19, 2010 | 156.32 | 158.37 | 153.26 | 154.16 | 8,157 | -3.79(-2.40%) |
Oct 18, 2010 | 157.11 | 158.47 | 155.22 | 157.95 | 16,051 | +1.42(+0.91%) |
Oct 15, 2010 | 157.84 | 159.32 | 155.58 | 156.53 | 17,498 | -0.26(-0.17%) |
Oct 14, 2010 | 154.90 | 157.69 | 153.68 | 156.79 | 5,078 | +1.21(+0.78%) |
Oct 13, 2010 | 153.58 | 156.47 | 151.89 | 155.58 | 7,193 | +2.00(+1.30%) |
Oct 12, 2010 | 153.90 | 154.53 | 150.58 | 153.58 | 6,253 | -0.95(-0.61%) |
Oct 11, 2010 | 154.26 | 156.53 | 153.90 | 154.53 | 2,718 | +0.63(+0.41%) |
Oct 08, 2010 | 153.90 | 154.26 | 149.63 | 153.90 | 4,142 | +1.79(+1.18%) |
Oct 07, 2010 | 152.68 | 154.00 | 150.37 | 152.10 | 9,734 | +0.32(+0.21%) |
Oct 06, 2010 | 150.63 | 152.16 | 149.53 | 151.79 | 15,517 | +1.42(+0.95%) |
Oct 05, 2010 | 145.73 | 150.37 | 145.05 | 150.37 | 8,331 | +5.63(+3.89%) |
Oct 04, 2010 | 145.94 | 147.92 | 143.31 | 144.73 | 6,103 | -1.79(-1.22%) |
Oct 01, 2010 | 146.52 | 146.63 | 141.57 | 146.52 | 3,912 | +3.37(+2.35%) |
Sep 30, 2010 | 144.05 | 146.42 | 142.15 | 143.15 | 114 | -0.21(-0.15%) |
Sep 29, 2010 | 141.10 | 144.42 | 140.36 | 143.37 | 8,140 | +1.47(+1.04%) |
Sep 28, 2010 | 141.26 | 142.47 | 138.21 | 141.89 | 32 | +0.32(+0.22%) |
Sep 27, 2010 | 143.21 | 145.68 | 139.73 | 141.57 | 3,987 | -1.21(-0.85%) |
Sep 24, 2010 | 138.15 | 143.21 | 138.00 | 142.79 | 7,069 | +5.63(+4.11%) |
Sep 23, 2010 | 140.78 | 142.57 | 137.05 | 137.15 | 133 | -4.32(-3.05%) |
Sep 22, 2010 | 140.78 | 142.55 | 140.78 | 141.47 | 3,083 | +0.10(+0.07%) |
Sep 21, 2010 | 137.84 | 143.47 | 136.68 | 141.36 | 2,838 | +3.37(+2.44%) |
Sep 20, 2010 | 136.94 | 138.00 | 135.84 | 138.00 | 8,239 | +1.11(+0.81%) |
Sep 17, 2010 | 136.89 | 139.15 | 133.26 | 136.89 | 23,635 | -3.21(-2.29%) |
Sep 15, 2010 | 139.78 | 140.31 | 137.15 | 140.10 | 8,791 | +0.58(+0.42%) |
Sep 14, 2010 | 139.57 | 140.47 | 138.73 | 139.52 | 9,858 | +0.00(+0.00%) |
Sep 13, 2010 | 138.00 | 142.21 | 138.00 | 139.52 | 10,483 | +2.26(+1.65%) |
Sep 10, 2010 | 137.73 | 139.52 | 132.41 | 137.26 | 3,875 | -0.10(-0.08%) |
Sep 09, 2010 | 140.00 | 141.78 | 137.10 | 137.36 | 3,682 | -1.74(-1.25%) |
Sep 08, 2010 | 138.52 | 141.57 | 137.52 | 139.10 | 3,755 | +0.95(+0.69%) |
Sep 07, 2010 | 141.52 | 141.94 | 137.78 | 138.15 | 108 | -3.37(-2.38%) |
Sep 03, 2010 | 139.94 | 142.73 | 139.21 | 141.52 | 9,993 | +2.69(+1.93%) |
Sep 02, 2010 | 136.26 | 139.94 | 135.36 | 138.84 | 54 | +2.00(+1.46%) |
Sep 01, 2010 | 135.47 | 142.10 | 133.89 | 136.84 | 21,793 | +4.21(+3.18%) |
Aug 31, 2010 | 132.41 | 134.41 | 120.36 | 132.62 | 56 | +10.42(+8.53%) |
Aug 30, 2010 | 132.47 | 132.47 | 121.99 | 122.20 | 9,929 | -10.69(-8.04%) |
Aug 27, 2010 | 132.89 | 133.47 | 127.83 | 132.89 | 9,822 | +1.26(+0.96%) |
Aug 26, 2010 | 136.94 | 136.94 | 130.15 | 131.62 | 6,808 | -5.27(-3.85%) |
Aug 25, 2010 | 138.68 | 140.10 | 135.37 | 136.89 | 75 | -3.79(-2.69%) |
Aug 24, 2010 | 141.10 | 142.37 | 140.31 | 140.68 | 306 | -1.32(-0.93%) |
Aug 23, 2010 | 142.63 | 143.15 | 141.47 | 142.00 | 33,945 | -0.10(-0.07%) |
Aug 20, 2010 | 141.52 | 145.73 | 140.94 | 142.10 | 18,390 | +0.00(+0.00%) |
Aug 19, 2010 | 141.94 | 143.37 | 141.05 | 142.10 | 263 | -0.42(-0.30%) |
Aug 18, 2010 | 144.94 | 144.94 | 138.78 | 142.52 | 1,180 | -2.21(-1.53%) |
Aug 17, 2010 | 149.31 | 152.05 | 143.26 | 144.73 | 181 | -2.47(-1.68%) |
Aug 16, 2010 | 143.68 | 152.16 | 141.84 | 147.21 | 11,431 | +3.74(+2.61%) |
Aug 13, 2010 | 143.47 | 150.74 | 143.42 | 143.47 | 11,035 | -4.90(-3.30%) |
Aug 12, 2010 | 146.52 | 148.37 | 142.58 | 148.37 | 10,800 | +1.05(+0.71%) |
Aug 11, 2010 | 149.26 | 149.53 | 146.68 | 147.31 | 8,707 | -3.37(-2.24%) |
Aug 10, 2010 | 151.42 | 152.68 | 150.53 | 150.68 | 10,178 | -1.63(-1.07%) |
Aug 09, 2010 | 152.68 | 152.68 | 151.00 | 152.31 | 12,400 | +0.53(+0.35%) |
Aug 06, 2010 | 151.79 | 152.47 | 150.10 | 151.79 | 8,604 | +0.10(+0.07%) |
Aug 05, 2010 | 151.47 | 153.10 | 150.54 | 151.68 | 12,381 | -0.53(-0.35%) |
Aug 04, 2010 | 151.37 | 153.53 | 149.95 | 152.21 | 12,273 | +1.00(+0.66%) |
Aug 03, 2010 | 154.90 | 156.74 | 150.81 | 151.21 | 10,882 | -4.16(-2.68%) |