Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 83.77 | 85.22 | 82.15 | 84.96 | 988,985 | +0.56(+0.66%) |
Oct 28, 2010 | 84.74 | 84.94 | 83.45 | 84.40 | 625,878 | +0.32(+0.38%) |
Oct 27, 2010 | 83.17 | 84.35 | 83.07 | 84.08 | 615,628 | -0.88(-1.04%) |
Oct 25, 2010 | 85.37 | 85.58 | 84.76 | 84.96 | 871,824 | -0.27(-0.32%) |
Oct 22, 2010 | 83.05 | 85.37 | 82.55 | 85.23 | 1,096,997 | +2.03(+2.44%) |
Oct 21, 2010 | 84.10 | 84.23 | 82.13 | 83.20 | 490,656 | -0.83(-0.99%) |
Oct 20, 2010 | 82.42 | 84.13 | 82.04 | 84.03 | 624,890 | +1.65(+2.01%) |
Oct 19, 2010 | 82.18 | 83.49 | 81.73 | 82.38 | 858,131 | -0.53(-0.64%) |
Oct 18, 2010 | 84.12 | 84.12 | 82.30 | 82.91 | 558,510 | -0.75(-0.90%) |
Oct 15, 2010 | 84.82 | 85.07 | 83.20 | 83.67 | 1,075,573 | -0.76(-0.91%) |
Oct 14, 2010 | 83.87 | 84.56 | 83.36 | 84.43 | 505,176 | +0.62(+0.74%) |
Oct 13, 2010 | 83.16 | 84.49 | 82.70 | 83.81 | 636,070 | +1.07(+1.30%) |
Oct 12, 2010 | 82.59 | 82.97 | 81.43 | 82.74 | 421,200 | -0.14(-0.16%) |
Oct 11, 2010 | 83.28 | 83.51 | 82.63 | 82.87 | 309,160 | -0.55(-0.66%) |
Oct 08, 2010 | 82.38 | 83.72 | 81.93 | 83.43 | 870,958 | +1.33(+1.63%) |
Oct 07, 2010 | 83.34 | 83.67 | 81.68 | 82.09 | 893,038 | -1.04(-1.26%) |
Oct 06, 2010 | 83.02 | 83.97 | 82.69 | 83.14 | 955,113 | -0.19(-0.23%) |
Oct 05, 2010 | 82.80 | 83.40 | 82.42 | 83.33 | 967,097 | +1.37(+1.68%) |
Oct 04, 2010 | 82.93 | 83.41 | 81.48 | 81.96 | 1,219,733 | -0.30(-0.36%) |
Oct 01, 2010 | 82.09 | 82.25 | 80.76 | 82.25 | 1,423,462 | +1.01(+1.24%) |
Sep 30, 2010 | 80.29 | 81.92 | 80.01 | 81.25 | 1,696,425 | +1.43(+1.79%) |
Sep 29, 2010 | 78.40 | 79.93 | 78.38 | 79.82 | 571,558 | +1.00(+1.26%) |
Sep 28, 2010 | 77.56 | 79.00 | 76.88 | 78.82 | 744,993 | +1.44(+1.86%) |
Sep 27, 2010 | 77.17 | 77.66 | 76.74 | 77.38 | 593,393 | +0.03(+0.04%) |
Sep 24, 2010 | 76.21 | 77.52 | 76.21 | 77.35 | 600,069 | +1.42(+1.87%) |
Sep 23, 2010 | 76.31 | 77.06 | 75.78 | 75.93 | 486,732 | -1.00(-1.30%) |
Sep 22, 2010 | 77.88 | 78.52 | 76.23 | 76.92 | 525,321 | -1.08(-1.39%) |
Sep 21, 2010 | 77.66 | 78.35 | 77.23 | 78.01 | 425,029 | +0.05(+0.06%) |
Sep 20, 2010 | 77.01 | 78.18 | 76.51 | 77.96 | 660,296 | +1.36(+1.78%) |
Sep 17, 2010 | 77.10 | 77.34 | 76.43 | 76.60 | 1,084,920 | -0.33(-0.43%) |
Sep 15, 2010 | 76.88 | 77.70 | 76.57 | 76.92 | 608,679 | -0.32(-0.41%) |
Sep 14, 2010 | 77.35 | 77.98 | 76.82 | 77.24 | 637,447 | -0.51(-0.66%) |
Sep 13, 2010 | 77.39 | 78.20 | 76.89 | 77.76 | 668,312 | +0.73(+0.94%) |
Sep 10, 2010 | 76.03 | 77.36 | 75.68 | 77.03 | 710,302 | +1.11(+1.47%) |
Sep 09, 2010 | 76.35 | 76.62 | 75.63 | 75.92 | 419,362 | +0.19(+0.26%) |
Sep 08, 2010 | 73.90 | 76.19 | 73.90 | 75.73 | 581,794 | +1.83(+2.47%) |
Sep 07, 2010 | 74.78 | 74.87 | 73.78 | 73.90 | 468,651 | -1.05(-1.41%) |
Sep 03, 2010 | 74.68 | 75.34 | 74.26 | 74.95 | 394,133 | +0.84(+1.14%) |
Sep 02, 2010 | 72.95 | 74.41 | 72.95 | 74.11 | 473,314 | +0.85(+1.16%) |
Sep 01, 2010 | 71.75 | 73.98 | 71.10 | 73.26 | 637,881 | +2.79(+3.95%) |
Aug 31, 2010 | 71.58 | 71.65 | 70.28 | 70.47 | 679,390 | -1.39(-1.94%) |
Aug 30, 2010 | 73.55 | 74.54 | 71.87 | 71.87 | 706,058 | -0.37(-0.51%) |
Aug 27, 2010 | 72.31 | 72.77 | 70.77 | 72.23 | 609,220 | +0.21(+0.30%) |
Aug 26, 2010 | 72.62 | 72.65 | 71.43 | 72.02 | 383,249 | -0.63(-0.87%) |
Aug 25, 2010 | 70.30 | 72.89 | 70.10 | 72.65 | 669,590 | +1.70(+2.40%) |
Aug 24, 2010 | 71.18 | 71.58 | 70.07 | 70.95 | 595,072 | -0.92(-1.28%) |
Aug 23, 2010 | 73.41 | 73.46 | 71.85 | 71.87 | 551,653 | -1.02(-1.39%) |
Aug 20, 2010 | 72.89 | 72.95 | 71.75 | 72.88 | 566,730 | -0.03(-0.04%) |
Aug 19, 2010 | 73.50 | 73.83 | 71.32 | 72.91 | 747,891 | -0.49(-0.67%) |
Aug 18, 2010 | 73.14 | 74.05 | 72.45 | 73.40 | 440,099 | -0.22(-0.30%) |
Aug 17, 2010 | 74.17 | 74.17 | 72.47 | 73.63 | 850,862 | -0.08(-0.11%) |
Aug 16, 2010 | 73.10 | 74.25 | 72.85 | 73.70 | 368,477 | +0.11(+0.14%) |
Aug 13, 2010 | 73.88 | 74.21 | 72.94 | 73.60 | 328,049 | -0.48(-0.65%) |
Aug 12, 2010 | 73.30 | 74.47 | 72.65 | 74.08 | 560,104 | -0.30(-0.40%) |
Aug 11, 2010 | 73.90 | 74.60 | 73.45 | 74.38 | 873,723 | -0.46(-0.62%) |
Aug 10, 2010 | 74.25 | 75.72 | 74.00 | 74.84 | 601,752 | -0.11(-0.14%) |
Aug 09, 2010 | 75.44 | 75.65 | 74.58 | 74.95 | 345,453 | -0.35(-0.46%) |
Aug 06, 2010 | 74.51 | 75.45 | 73.33 | 75.30 | 669,123 | +0.19(+0.26%) |
Aug 05, 2010 | 75.40 | 75.70 | 74.94 | 75.11 | 323,889 | -0.64(-0.84%) |
Aug 04, 2010 | 74.82 | 76.12 | 74.82 | 75.74 | 442,422 | +0.62(+0.82%) |
Aug 03, 2010 | 75.37 | 75.94 | 74.82 | 75.13 | 464,134 | -0.65(-0.86%) |