Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 84.01 | 84.92 | 83.30 | 83.77 | 248,073 | -0.17(-0.20%) |
Oct 28, 2010 | 87.03 | 87.07 | 82.00 | 83.94 | 445,898 | -2.11(-2.45%) |
Oct 27, 2010 | 83.93 | 86.12 | 83.06 | 86.05 | 280,847 | +0.61(+0.71%) |
Oct 25, 2010 | 86.65 | 87.62 | 85.27 | 85.44 | 103,690 | -0.51(-0.59%) |
Oct 22, 2010 | 85.31 | 86.10 | 84.69 | 85.95 | 215,233 | +0.99(+1.17%) |
Oct 21, 2010 | 84.73 | 85.65 | 83.15 | 84.96 | 520,710 | +0.38(+0.45%) |
Oct 20, 2010 | 81.14 | 84.81 | 81.06 | 84.58 | 444,305 | +3.80(+4.70%) |
Oct 19, 2010 | 80.25 | 82.05 | 79.98 | 80.78 | 316,174 | -0.67(-0.82%) |
Oct 18, 2010 | 81.16 | 82.49 | 80.84 | 81.45 | 216,034 | +0.42(+0.52%) |
Oct 15, 2010 | 79.97 | 81.43 | 78.99 | 81.03 | 296,913 | +1.55(+1.95%) |
Oct 14, 2010 | 79.82 | 80.30 | 78.76 | 79.48 | 242,578 | -0.30(-0.38%) |
Oct 13, 2010 | 79.15 | 80.26 | 78.80 | 79.78 | 242,411 | +1.06(+1.35%) |
Oct 12, 2010 | 78.38 | 79.49 | 76.90 | 78.72 | 195,900 | -0.04(-0.05%) |
Oct 11, 2010 | 79.26 | 79.52 | 77.91 | 78.76 | 268,284 | -0.33(-0.42%) |
Oct 08, 2010 | 79.09 | 79.46 | 77.49 | 79.09 | 293,176 | +0.71(+0.91%) |
Oct 07, 2010 | 80.33 | 80.49 | 77.69 | 78.38 | 378 | -1.66(-2.07%) |
Oct 06, 2010 | 78.98 | 81.22 | 78.94 | 80.04 | 304,057 | +0.60(+0.76%) |
Oct 05, 2010 | 78.76 | 79.72 | 77.94 | 79.44 | 165,239 | +1.46(+1.87%) |
Oct 04, 2010 | 78.00 | 78.41 | 76.35 | 77.98 | 306,659 | -0.37(-0.47%) |
Oct 01, 2010 | 78.35 | 81.82 | 78.10 | 78.35 | 516,398 | -2.65(-3.28%) |
Sep 30, 2010 | 81.00 | 83.45 | 80.25 | 81.00 | 2,632 | -1.88(-2.26%) |
Sep 29, 2010 | 83.70 | 84.09 | 82.29 | 82.88 | 252,290 | -0.93(-1.11%) |
Sep 28, 2010 | 81.83 | 83.92 | 80.07 | 83.81 | 178 | +2.26(+2.77%) |
Sep 27, 2010 | 82.30 | 82.84 | 81.13 | 81.55 | 232,746 | -0.72(-0.88%) |
Sep 24, 2010 | 80.31 | 82.32 | 79.85 | 82.27 | 152,093 | +3.29(+4.17%) |
Sep 23, 2010 | 79.36 | 80.41 | 78.82 | 78.98 | 738 | -0.77(-0.97%) |
Sep 22, 2010 | 80.81 | 82.15 | 79.50 | 79.75 | 234,116 | -1.18(-1.46%) |
Sep 21, 2010 | 81.84 | 82.11 | 80.84 | 80.93 | 274,674 | -0.95(-1.16%) |
Sep 20, 2010 | 79.40 | 82.01 | 78.36 | 81.88 | 197,984 | +2.68(+3.38%) |
Sep 17, 2010 | 79.20 | 80.53 | 78.23 | 79.20 | 323,497 | -3.13(-3.80%) |
Sep 15, 2010 | 80.69 | 82.58 | 79.93 | 82.33 | 151,140 | +1.03(+1.27%) |
Sep 14, 2010 | 81.98 | 82.30 | 80.98 | 81.30 | 6,581 | -0.79(-0.96%) |
Sep 13, 2010 | 82.04 | 82.45 | 81.36 | 82.09 | 208,253 | +0.87(+1.07%) |
Sep 10, 2010 | 80.33 | 81.89 | 80.14 | 81.22 | 142,613 | +1.18(+1.47%) |
Sep 09, 2010 | 80.48 | 81.69 | 79.33 | 80.04 | 196,566 | +0.44(+0.55%) |
Sep 08, 2010 | 79.02 | 80.02 | 78.86 | 79.60 | 160,668 | +1.04(+1.32%) |
Sep 07, 2010 | 80.11 | 80.39 | 78.29 | 78.56 | 601 | -1.98(-2.46%) |
Sep 03, 2010 | 80.70 | 80.89 | 79.23 | 80.54 | 197,162 | +0.99(+1.24%) |
Sep 02, 2010 | 78.80 | 79.77 | 77.95 | 79.55 | 299 | +0.55(+0.70%) |
Sep 01, 2010 | 76.46 | 79.33 | 76.12 | 79.00 | 252,961 | +3.28(+4.33%) |
Aug 31, 2010 | 75.58 | 76.28 | 74.99 | 75.72 | 1,700 | -0.30(-0.39%) |
Aug 30, 2010 | 76.99 | 77.40 | 75.75 | 76.02 | 246,792 | +1.11(+1.48%) |
Aug 27, 2010 | 77.19 | 77.38 | 73.43 | 74.91 | 379,728 | +0.80(+1.08%) |
Aug 26, 2010 | 74.11 | 74.64 | 71.98 | 74.11 | 621 | +1.49(+2.05%) |
Aug 25, 2010 | 71.93 | 72.95 | 70.37 | 72.62 | 417 | +0.33(+0.46%) |
Aug 24, 2010 | 72.29 | 73.48 | 71.04 | 72.29 | 1,693 | -1.20(-1.63%) |
Aug 23, 2010 | 73.73 | 74.62 | 73.10 | 73.49 | 132,974 | +0.06(+0.08%) |
Aug 20, 2010 | 74.17 | 74.34 | 72.36 | 73.43 | 243,145 | -1.64(-2.18%) |
Aug 19, 2010 | 76.60 | 76.93 | 74.78 | 75.07 | 630 | -1.54(-2.01%) |
Aug 18, 2010 | 75.75 | 77.22 | 75.33 | 76.61 | 6,526 | +0.86(+1.14%) |
Aug 17, 2010 | 73.35 | 76.17 | 72.97 | 75.75 | 1,005 | +2.96(+4.07%) |
Aug 16, 2010 | 72.52 | 72.96 | 71.68 | 72.79 | 301,841 | +0.07(+0.10%) |
Aug 13, 2010 | 72.72 | 73.51 | 71.93 | 72.72 | 378,869 | -0.40(-0.55%) |
Aug 12, 2010 | 71.00 | 73.34 | 70.00 | 73.12 | 568,235 | +1.02(+1.41%) |
Aug 11, 2010 | 74.02 | 74.02 | 71.88 | 72.10 | 1,824 | -2.95(-3.93%) |
Aug 10, 2010 | 74.97 | 75.87 | 74.32 | 75.05 | 778 | -0.73(-0.96%) |
Aug 09, 2010 | 76.48 | 76.48 | 75.43 | 75.78 | 238,643 | -0.14(-0.18%) |
Aug 06, 2010 | 75.92 | 77.41 | 74.90 | 75.92 | 495,208 | -1.97(-2.53%) |
Aug 05, 2010 | 79.19 | 80.36 | 77.69 | 77.89 | 327,814 | -1.72(-2.16%) |
Aug 04, 2010 | 81.66 | 81.87 | 79.00 | 79.61 | 377,351 | -1.06(-1.31%) |
Aug 03, 2010 | 80.79 | 81.47 | 79.63 | 80.67 | 240,214 | -0.27(-0.33%) |