Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 161.73 | 162.00 | 159.21 | 160.29 | 23,925 | -0.45(-0.28%) |
Sep 29, 2010 | 159.93 | 161.10 | 158.76 | 160.74 | 5,966 | -0.18(-0.11%) |
Sep 28, 2010 | 159.30 | 160.92 | 156.82 | 160.92 | 8,259 | +1.62(+1.02%) |
Sep 27, 2010 | 160.92 | 160.92 | 158.49 | 159.30 | 6,754 | -1.53(-0.95%) |
Sep 24, 2010 | 158.49 | 161.01 | 157.63 | 160.83 | 11,188 | +4.68(+3.00%) |
Sep 23, 2010 | 154.62 | 159.48 | 154.53 | 156.15 | 16,567 | +0.00(+0.00%) |
Sep 22, 2010 | 157.32 | 159.03 | 154.89 | 156.15 | 10,201 | -2.34(-1.48%) |
Sep 21, 2010 | 158.58 | 158.67 | 154.35 | 158.49 | 15,224 | -0.18(-0.11%) |
Sep 20, 2010 | 153.63 | 159.03 | 151.83 | 158.67 | 18,197 | +6.10(+4.00%) |
Sep 17, 2010 | 153.00 | 154.35 | 148.63 | 152.57 | 28,434 | -2.59(-1.67%) |
Sep 15, 2010 | 152.37 | 155.43 | 151.56 | 155.16 | 12,097 | +1.44(+0.94%) |
Sep 14, 2010 | 152.55 | 155.63 | 150.30 | 153.72 | 13,770 | +0.59(+0.38%) |
Sep 13, 2010 | 147.78 | 153.54 | 147.33 | 153.13 | 14,953 | +6.61(+4.51%) |
Sep 10, 2010 | 145.71 | 147.15 | 145.01 | 146.52 | 17,667 | +1.71(+1.18%) |
Sep 09, 2010 | 146.25 | 146.25 | 142.65 | 144.81 | 9,062 | +0.45(+0.31%) |
Sep 08, 2010 | 142.74 | 145.17 | 142.74 | 144.36 | 7,094 | +2.43(+1.71%) |
Sep 07, 2010 | 143.19 | 143.82 | 141.48 | 141.93 | 10,990 | -1.35(-0.94%) |
Sep 03, 2010 | 144.18 | 144.54 | 142.11 | 143.28 | 12,754 | +1.08(+0.76%) |
Sep 02, 2010 | 143.91 | 143.91 | 140.22 | 142.20 | 8,919 | -2.16(-1.50%) |
Sep 01, 2010 | 141.48 | 145.08 | 141.21 | 144.36 | 18,805 | +5.22(+3.75%) |
Aug 31, 2010 | 137.70 | 141.30 | 137.70 | 139.14 | 26,751 | +0.99(+0.72%) |
Aug 30, 2010 | 143.55 | 144.72 | 138.15 | 138.15 | 13,609 | -6.39(-4.42%) |
Aug 27, 2010 | 143.28 | 144.72 | 139.32 | 144.54 | 9,973 | +3.15(+2.23%) |
Aug 26, 2010 | 134.91 | 142.47 | 134.91 | 141.39 | 16,327 | +6.93(+5.15%) |
Aug 25, 2010 | 136.62 | 136.89 | 131.67 | 134.46 | 22,884 | -3.69(-2.67%) |
Aug 24, 2010 | 139.68 | 141.12 | 137.70 | 138.15 | 15,995 | -2.88(-2.04%) |
Aug 23, 2010 | 145.35 | 146.34 | 140.58 | 141.03 | 7,367 | -3.24(-2.25%) |
Aug 20, 2010 | 142.38 | 145.26 | 139.86 | 144.27 | 14,699 | +0.90(+0.63%) |
Aug 19, 2010 | 147.42 | 150.30 | 142.29 | 143.37 | 21,500 | -5.04(-3.40%) |
Aug 18, 2010 | 150.03 | 151.29 | 148.23 | 148.41 | 7,432 | -2.25(-1.49%) |
Aug 17, 2010 | 150.75 | 152.82 | 149.13 | 150.66 | 12,612 | +1.71(+1.15%) |
Aug 16, 2010 | 148.14 | 150.66 | 147.33 | 148.95 | 18,504 | -0.72(-0.48%) |
Aug 13, 2010 | 148.50 | 150.12 | 145.98 | 149.67 | 11,653 | +0.54(+0.36%) |
Aug 12, 2010 | 146.34 | 150.48 | 144.45 | 149.13 | 24,180 | +0.00(+0.00%) |
Aug 11, 2010 | 160.20 | 160.20 | 148.32 | 149.13 | 33,470 | -14.40(-8.81%) |
Aug 10, 2010 | 164.88 | 165.69 | 161.10 | 163.53 | 7,224 | -3.51(-2.10%) |
Aug 09, 2010 | 166.50 | 167.67 | 165.15 | 167.04 | 7,702 | +1.08(+0.65%) |
Aug 06, 2010 | 167.13 | 167.31 | 159.48 | 165.96 | 23,979 | -2.70(-1.60%) |
Aug 05, 2010 | 174.96 | 174.96 | 168.57 | 168.66 | 13,012 | -7.29(-4.14%) |
Aug 04, 2010 | 174.51 | 177.48 | 173.70 | 175.95 | 7,816 | +2.07(+1.19%) |
Aug 03, 2010 | 176.13 | 177.84 | 171.18 | 173.88 | 35,834 | -2.43(-1.38%) |
Aug 02, 2010 | 178.11 | 179.28 | 173.88 | 176.31 | 15,345 | +0.90(+0.51%) |
Jul 30, 2010 | 170.64 | 178.02 | 170.37 | 175.41 | 14,946 | +2.34(+1.35%) |
Jul 29, 2010 | 173.61 | 176.67 | 170.46 | 173.07 | 11,422 | +1.08(+0.63%) |
Jul 28, 2010 | 178.74 | 180.09 | 171.27 | 171.99 | 14,944 | -6.84(-3.82%) |
Jul 27, 2010 | 182.43 | 182.43 | 176.76 | 178.83 | 9,690 | -2.70(-1.49%) |
Jul 26, 2010 | 178.83 | 181.80 | 176.22 | 181.53 | 20,739 | +4.05(+2.28%) |
Jul 23, 2010 | 170.73 | 178.29 | 170.73 | 177.48 | 12,523 | +5.49(+3.19%) |
Jul 22, 2010 | 166.32 | 173.16 | 164.07 | 171.99 | 29,843 | +8.19(+5.00%) |
Jul 21, 2010 | 166.41 | 170.10 | 163.26 | 163.80 | 16,064 | -2.07(-1.25%) |
Jul 20, 2010 | 159.21 | 165.96 | 158.04 | 165.87 | 18,478 | +4.50(+2.79%) |
Jul 19, 2010 | 160.65 | 161.55 | 157.32 | 161.37 | 14,671 | +0.54(+0.34%) |
Jul 16, 2010 | 166.05 | 166.05 | 159.84 | 160.83 | 16,743 | -6.84(-4.08%) |
Jul 15, 2010 | 170.91 | 172.53 | 165.96 | 167.67 | 18,261 | -3.60(-2.10%) |
Jul 14, 2010 | 167.85 | 172.44 | 166.77 | 171.27 | 28,578 | +3.33(+1.98%) |
Jul 13, 2010 | 168.30 | 169.47 | 166.50 | 167.94 | 37,275 | +2.25(+1.36%) |
Jul 12, 2010 | 167.76 | 169.88 | 165.42 | 165.69 | 11,232 | -3.06(-1.81%) |
Jul 09, 2010 | 165.87 | 169.99 | 165.87 | 168.75 | 28,553 | +2.25(+1.35%) |
Jul 08, 2010 | 173.88 | 174.33 | 164.70 | 166.50 | 29,175 | -5.40(-3.14%) |
Jul 07, 2010 | 168.30 | 173.70 | 167.49 | 171.90 | 28,274 | +8.01(+4.89%) |
Jul 06, 2010 | 166.95 | 171.81 | 163.17 | 163.89 | 9,290 | -0.54(-0.33%) |
Jul 02, 2010 | 167.13 | 167.13 | 162.45 | 164.43 | 9,901 | -2.16(-1.30%) |