Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 131.09 | 132.41 | 130.76 | 131.96 | 259,676 | +0.93(+0.71%) |
Oct 28, 2010 | 131.83 | 131.83 | 129.66 | 131.03 | 265,843 | +3.07(+2.40%) |
Oct 27, 2010 | 128.94 | 129.06 | 126.34 | 127.96 | 295,549 | -2.50(-1.92%) |
Oct 25, 2010 | 131.63 | 133.05 | 130.17 | 130.46 | 276,620 | +1.40(+1.09%) |
Oct 22, 2010 | 130.22 | 130.30 | 128.28 | 129.06 | 210,333 | -0.75(-0.58%) |
Oct 21, 2010 | 132.01 | 132.28 | 127.93 | 129.81 | 265,259 | -1.79(-1.36%) |
Oct 20, 2010 | 130.23 | 132.58 | 129.73 | 131.60 | 318,019 | +2.48(+1.92%) |
Oct 19, 2010 | 132.96 | 132.99 | 128.56 | 129.12 | 371,197 | -4.21(-3.16%) |
Oct 18, 2010 | 133.27 | 133.90 | 132.64 | 133.33 | 130,348 | +0.52(+0.39%) |
Oct 15, 2010 | 134.65 | 134.83 | 131.50 | 132.81 | 344,522 | -1.94(-1.44%) |
Oct 14, 2010 | 135.70 | 135.70 | 133.71 | 134.75 | 493,855 | +3.85(+2.94%) |
Oct 13, 2010 | 131.38 | 131.59 | 130.46 | 130.90 | 601,943 | -0.77(-0.58%) |
Oct 12, 2010 | 132.08 | 132.58 | 130.75 | 131.67 | 438,461 | -2.96(-2.20%) |
Oct 11, 2010 | 136.28 | 136.75 | 134.63 | 134.63 | 412,173 | +2.24(+1.69%) |
Oct 08, 2010 | 132.39 | 132.64 | 130.00 | 132.39 | 193,861 | +1.15(+0.88%) |
Oct 07, 2010 | 133.14 | 133.14 | 130.74 | 131.24 | 286,131 | -2.05(-1.54%) |
Oct 06, 2010 | 132.01 | 133.58 | 132.00 | 133.30 | 302,525 | +1.66(+1.26%) |
Oct 05, 2010 | 130.51 | 132.00 | 130.50 | 131.63 | 485,234 | +2.75(+2.13%) |
Oct 04, 2010 | 128.03 | 129.32 | 127.33 | 128.89 | 717,524 | +4.84(+3.91%) |
Oct 01, 2010 | 124.04 | 124.40 | 123.08 | 124.04 | 264,464 | +1.32(+1.08%) |
Sep 30, 2010 | 122.97 | 123.05 | 120.68 | 122.72 | 310,593 | +0.08(+0.07%) |
Sep 29, 2010 | 121.66 | 122.85 | 121.59 | 122.64 | 377,314 | +1.70(+1.40%) |
Sep 28, 2010 | 120.41 | 121.13 | 118.88 | 120.94 | 239,804 | +1.00(+0.84%) |
Sep 27, 2010 | 119.97 | 120.96 | 119.86 | 119.94 | 318,103 | -0.04(-0.03%) |
Sep 24, 2010 | 118.95 | 119.97 | 118.71 | 119.97 | 268,251 | +2.80(+2.39%) |
Sep 23, 2010 | 117.73 | 117.73 | 116.16 | 117.18 | 253,966 | -1.05(-0.89%) |
Sep 22, 2010 | 116.86 | 119.07 | 116.86 | 118.23 | 205,954 | -1.12(-0.94%) |
Sep 21, 2010 | 119.64 | 119.72 | 118.30 | 119.35 | 271,633 | -0.68(-0.57%) |
Sep 20, 2010 | 118.76 | 120.15 | 118.49 | 120.03 | 383,992 | +2.08(+1.77%) |
Sep 17, 2010 | 117.95 | 119.08 | 117.73 | 117.95 | 205,294 | -1.55(-1.29%) |
Sep 15, 2010 | 118.93 | 119.66 | 118.59 | 119.50 | 198,084 | +0.78(+0.66%) |
Sep 14, 2010 | 118.86 | 119.50 | 118.30 | 118.71 | 266,426 | -0.69(-0.58%) |
Sep 13, 2010 | 119.34 | 120.00 | 118.81 | 119.41 | 625,753 | +4.69(+4.09%) |
Sep 10, 2010 | 114.23 | 115.21 | 113.86 | 114.71 | 381,435 | +2.69(+2.40%) |
Sep 09, 2010 | 112.42 | 112.42 | 111.73 | 112.02 | 369,385 | +1.61(+1.46%) |
Sep 08, 2010 | 110.05 | 111.10 | 110.05 | 110.41 | 197,042 | +1.11(+1.02%) |
Sep 07, 2010 | 109.41 | 110.09 | 108.92 | 109.30 | 438,147 | -0.52(-0.48%) |
Sep 03, 2010 | 109.87 | 110.74 | 108.86 | 109.83 | 298,333 | +0.75(+0.68%) |
Sep 02, 2010 | 108.67 | 109.57 | 108.08 | 109.08 | 329,306 | -0.75(-0.68%) |
Sep 01, 2010 | 107.99 | 110.23 | 107.94 | 109.83 | 427,076 | +2.59(+2.41%) |
Aug 31, 2010 | 107.10 | 108.51 | 106.54 | 107.24 | 1,741 | +0.71(+0.66%) |
Aug 30, 2010 | 107.75 | 107.97 | 106.28 | 106.53 | 345,431 | -0.98(-0.91%) |
Aug 27, 2010 | 107.51 | 107.73 | 104.62 | 107.51 | 384,992 | +3.31(+3.17%) |
Aug 26, 2010 | 105.39 | 105.57 | 104.14 | 104.20 | 373,233 | -0.67(-0.64%) |
Aug 25, 2010 | 104.23 | 105.30 | 103.44 | 104.87 | 431,880 | +0.52(+0.50%) |
Aug 24, 2010 | 103.99 | 105.29 | 103.53 | 104.35 | 435,510 | +0.16(+0.15%) |
Aug 23, 2010 | 106.06 | 106.06 | 104.16 | 104.19 | 469,993 | -2.48(-2.33%) |
Aug 20, 2010 | 105.77 | 106.82 | 105.04 | 106.67 | 457,741 | +0.38(+0.36%) |
Aug 19, 2010 | 106.08 | 106.88 | 105.24 | 106.29 | 678,167 | +2.77(+2.68%) |
Aug 18, 2010 | 103.77 | 104.20 | 102.71 | 103.52 | 321 | -0.99(-0.95%) |
Aug 17, 2010 | 104.60 | 105.13 | 103.86 | 104.51 | 258,169 | +0.42(+0.41%) |
Aug 16, 2010 | 103.14 | 104.70 | 103.01 | 104.09 | 326,339 | +1.88(+1.84%) |
Aug 13, 2010 | 102.21 | 103.27 | 101.66 | 102.21 | 210,649 | +0.12(+0.12%) |
Aug 12, 2010 | 101.20 | 102.74 | 100.98 | 102.09 | 406,688 | -0.81(-0.79%) |
Aug 11, 2010 | 103.23 | 104.33 | 102.59 | 102.90 | 338,965 | -3.03(-2.86%) |
Aug 10, 2010 | 105.14 | 106.38 | 104.80 | 105.93 | 317,757 | -1.59(-1.48%) |
Aug 09, 2010 | 107.47 | 107.71 | 106.60 | 107.52 | 181,926 | +0.04(+0.04%) |
Aug 06, 2010 | 107.47 | 108.11 | 105.04 | 107.47 | 289,213 | -0.62(-0.58%) |
Aug 05, 2010 | 107.88 | 108.25 | 106.81 | 108.10 | 158,577 | -0.33(-0.31%) |
Aug 04, 2010 | 109.39 | 109.39 | 107.44 | 108.43 | 261,931 | -0.55(-0.50%) |
Aug 03, 2010 | 107.62 | 109.35 | 106.93 | 108.98 | 256,548 | +0.70(+0.65%) |