Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2010 | 107.42 | 108.64 | 106.94 | 108.28 | 352,881 | +3.56(+3.40%) |
Jul 30, 2010 | 104.71 | 105.04 | 103.33 | 104.71 | 259,592 | -0.29(-0.27%) |
Jul 29, 2010 | 106.29 | 107.84 | 103.61 | 105.00 | 309,604 | +0.71(+0.68%) |
Jul 28, 2010 | 105.00 | 105.42 | 103.64 | 104.29 | 247,748 | -0.72(-0.69%) |
Jul 27, 2010 | 106.04 | 106.04 | 103.84 | 105.01 | 259,592 | -0.28(-0.26%) |
Jul 26, 2010 | 104.04 | 105.48 | 103.30 | 105.29 | 366,612 | +0.75(+0.72%) |
Jul 23, 2010 | 104.14 | 104.76 | 102.62 | 104.54 | 321,374 | +0.58(+0.56%) |
Jul 22, 2010 | 103.52 | 104.40 | 103.25 | 103.96 | 667,263 | +2.39(+2.36%) |
Jul 21, 2010 | 102.13 | 102.96 | 100.63 | 101.57 | 474,213 | -0.16(-0.15%) |
Jul 20, 2010 | 99.44 | 102.03 | 99.14 | 101.72 | 357,899 | +2.19(+2.20%) |
Jul 19, 2010 | 99.07 | 99.91 | 97.67 | 99.53 | 441,817 | +2.66(+2.75%) |
Jul 16, 2010 | 96.87 | 98.55 | 96.58 | 96.87 | 612,876 | -3.01(-3.01%) |
Jul 15, 2010 | 99.62 | 100.27 | 98.24 | 99.88 | 578,028 | -1.96(-1.93%) |
Jul 14, 2010 | 101.94 | 103.17 | 101.47 | 101.85 | 578,836 | -3.35(-3.19%) |
Jul 13, 2010 | 105.10 | 105.37 | 104.33 | 105.20 | 464,810 | -0.28(-0.27%) |
Jul 12, 2010 | 104.87 | 105.56 | 103.17 | 105.48 | 335,804 | +0.18(+0.17%) |
Jul 09, 2010 | 105.30 | 105.52 | 104.38 | 105.30 | 382,438 | +0.85(+0.81%) |
Jul 08, 2010 | 103.45 | 104.60 | 102.36 | 104.45 | 485,636 | +0.02(+0.02%) |
Jul 07, 2010 | 101.94 | 104.98 | 101.72 | 104.43 | 741,187 | -0.10(-0.10%) |
Jul 06, 2010 | 106.31 | 106.46 | 103.58 | 104.53 | 403,442 | +1.01(+0.97%) |
Jul 02, 2010 | 103.52 | 105.72 | 102.72 | 103.52 | 423,814 | -1.61(-1.53%) |