Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 120.80 | 122.72 | 120.14 | 122.65 | 48,660 | +1.85(+1.53%) |
Sep 29, 2010 | 118.96 | 120.80 | 118.16 | 120.80 | 57,670 | +1.78(+1.50%) |
Sep 28, 2010 | 118.82 | 119.09 | 117.90 | 119.02 | 48,398 | +0.59(+0.50%) |
Sep 27, 2010 | 116.97 | 118.89 | 116.45 | 118.43 | 44,621 | +1.52(+1.30%) |
Sep 24, 2010 | 115.98 | 117.70 | 115.59 | 116.91 | 43,351 | +2.05(+1.78%) |
Sep 23, 2010 | 115.92 | 116.51 | 114.73 | 114.86 | 25,833 | -1.25(-1.08%) |
Sep 22, 2010 | 118.03 | 118.82 | 115.85 | 116.12 | 29,746 | -1.98(-1.68%) |
Sep 21, 2010 | 118.63 | 118.82 | 117.90 | 118.10 | 16,477 | -0.07(-0.06%) |
Sep 20, 2010 | 117.77 | 118.82 | 117.04 | 118.16 | 31,871 | +0.66(+0.56%) |
Sep 17, 2010 | 117.50 | 117.50 | 114.40 | 117.50 | 40,104 | +0.07(+0.06%) |
Sep 15, 2010 | 118.82 | 118.82 | 116.31 | 117.44 | 27,811 | -0.73(-0.62%) |
Sep 14, 2010 | 118.36 | 118.82 | 117.37 | 118.16 | 33,035 | +0.00(+0.00%) |
Sep 13, 2010 | 118.03 | 118.43 | 117.25 | 118.16 | 33,706 | +1.25(+1.07%) |
Sep 10, 2010 | 116.31 | 117.17 | 115.52 | 116.91 | 16,086 | +0.26(+0.23%) |
Sep 09, 2010 | 117.77 | 118.07 | 116.05 | 116.64 | 27,832 | -0.07(-0.06%) |
Sep 08, 2010 | 117.57 | 117.57 | 116.05 | 116.71 | 28,688 | +0.07(+0.06%) |
Sep 07, 2010 | 117.50 | 117.90 | 115.85 | 116.64 | 16,825 | -1.12(-0.95%) |
Sep 03, 2010 | 117.83 | 118.49 | 116.30 | 117.77 | 27,322 | +0.33(+0.28%) |
Sep 02, 2010 | 116.84 | 117.70 | 116.38 | 117.44 | 18,747 | +1.06(+0.91%) |
Sep 01, 2010 | 115.19 | 117.77 | 115.07 | 116.38 | 18,563 | +2.11(+1.85%) |
Aug 31, 2010 | 115.59 | 116.84 | 113.49 | 114.27 | 15,434 | -1.78(-1.54%) |
Aug 30, 2010 | 117.17 | 117.17 | 114.53 | 116.05 | 13,634 | -0.26(-0.23%) |
Aug 27, 2010 | 116.31 | 117.17 | 113.20 | 116.31 | 14,149 | +2.71(+2.38%) |
Aug 26, 2010 | 113.41 | 114.93 | 112.42 | 113.61 | 14,442 | +0.40(+0.35%) |
Aug 25, 2010 | 112.82 | 113.54 | 109.85 | 113.21 | 27,123 | -0.33(-0.29%) |
Aug 24, 2010 | 114.73 | 114.73 | 113.11 | 113.54 | 19,900 | -1.78(-1.55%) |
Aug 23, 2010 | 116.31 | 117.83 | 114.86 | 115.33 | 22,312 | -1.06(-0.91%) |
Aug 20, 2010 | 114.27 | 116.91 | 113.48 | 116.38 | 22,002 | +1.52(+1.32%) |
Aug 19, 2010 | 116.58 | 118.49 | 114.53 | 114.86 | 17,838 | -0.99(-0.85%) |
Aug 18, 2010 | 115.46 | 116.91 | 114.47 | 115.85 | 20,013 | -0.07(-0.06%) |
Aug 17, 2010 | 114.27 | 116.18 | 114.27 | 115.92 | 29,190 | +1.85(+1.62%) |
Aug 16, 2010 | 113.67 | 115.92 | 113.67 | 114.07 | 24,337 | +0.66(+0.58%) |
Aug 13, 2010 | 113.41 | 115.52 | 112.35 | 113.41 | 19,126 | +1.59(+1.42%) |
Aug 12, 2010 | 110.57 | 112.88 | 109.45 | 111.83 | 19,592 | -0.40(-0.35%) |
Aug 11, 2010 | 113.87 | 113.87 | 111.17 | 112.22 | 36,616 | -2.97(-2.58%) |
Aug 10, 2010 | 115.00 | 115.92 | 114.22 | 115.19 | 31,056 | -1.19(-1.02%) |
Aug 09, 2010 | 117.31 | 117.87 | 115.59 | 116.38 | 29,998 | -0.86(-0.73%) |
Aug 06, 2010 | 117.24 | 118.23 | 115.19 | 117.24 | 33,756 | -0.66(-0.56%) |
Aug 05, 2010 | 118.03 | 118.63 | 116.52 | 117.90 | 36,571 | -1.32(-1.11%) |
Aug 04, 2010 | 118.90 | 119.67 | 117.74 | 119.22 | 77 | +0.90(+0.76%) |
Aug 03, 2010 | 118.45 | 119.28 | 116.19 | 118.32 | 36,090 | -0.39(-0.33%) |
Aug 02, 2010 | 119.35 | 119.54 | 117.41 | 118.70 | 56,796 | +1.48(+1.27%) |
Jul 30, 2010 | 117.22 | 117.80 | 115.61 | 117.22 | 32,008 | +0.39(+0.33%) |
Jul 29, 2010 | 116.77 | 117.54 | 114.58 | 116.83 | 33,765 | +1.03(+0.89%) |
Jul 28, 2010 | 115.48 | 116.38 | 115.48 | 115.80 | 23,353 | +0.06(+0.06%) |
Jul 27, 2010 | 117.03 | 117.80 | 115.16 | 115.74 | 37,562 | -1.29(-1.10%) |
Jul 26, 2010 | 118.25 | 118.38 | 114.51 | 117.03 | 56,311 | -1.23(-1.04%) |
Jul 23, 2010 | 115.28 | 118.58 | 113.61 | 118.25 | 86,994 | +3.29(+2.86%) |
Jul 22, 2010 | 113.54 | 115.74 | 112.32 | 114.96 | 70,614 | +3.16(+2.83%) |
Jul 21, 2010 | 109.35 | 113.80 | 108.38 | 111.80 | 65,962 | +3.16(+2.91%) |
Jul 20, 2010 | 103.67 | 108.96 | 103.35 | 108.64 | 37,197 | +4.39(+4.21%) |
Jul 19, 2010 | 108.19 | 108.51 | 103.35 | 104.25 | 27,645 | -2.52(-2.36%) |
Jul 16, 2010 | 106.77 | 109.35 | 106.70 | 106.77 | 15,570 | -2.00(-1.84%) |
Jul 15, 2010 | 108.06 | 108.96 | 106.45 | 108.77 | 17,355 | +0.26(+0.24%) |
Jul 14, 2010 | 109.54 | 109.54 | 107.81 | 108.51 | 77 | -0.45(-0.41%) |
Jul 13, 2010 | 106.45 | 109.09 | 106.12 | 108.96 | 29,743 | +3.29(+3.11%) |
Jul 12, 2010 | 104.96 | 106.77 | 103.93 | 105.67 | 14,712 | -0.32(-0.30%) |
Jul 09, 2010 | 106.00 | 106.38 | 104.70 | 106.00 | 18,620 | +1.29(+1.23%) |
Jul 08, 2010 | 104.51 | 105.41 | 103.22 | 104.70 | 18,788 | +0.77(+0.74%) |
Jul 07, 2010 | 100.45 | 104.77 | 100.12 | 103.93 | 18,863 | +4.58(+4.61%) |
Jul 06, 2010 | 98.32 | 100.64 | 97.93 | 99.35 | 23,709 | +1.10(+1.12%) |
Jul 02, 2010 | 98.25 | 100.96 | 98.12 | 98.25 | 21,276 | -1.03(-1.04%) |