Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 95.59 | 97.96 | 95.45 | 97.88 | 1,186,073 | +2.31(+2.42%) |
Oct 28, 2010 | 96.43 | 96.76 | 95.15 | 95.56 | 527,767 | -0.25(-0.26%) |
Oct 27, 2010 | 95.59 | 95.97 | 94.78 | 95.82 | 594,242 | -1.03(-1.06%) |
Oct 25, 2010 | 97.49 | 98.21 | 96.52 | 96.84 | 658,408 | +0.09(+0.09%) |
Oct 22, 2010 | 97.75 | 97.75 | 96.65 | 96.76 | 552,821 | -0.95(-0.98%) |
Oct 21, 2010 | 97.07 | 98.15 | 96.92 | 97.71 | 987,433 | +0.85(+0.88%) |
Oct 20, 2010 | 95.61 | 97.15 | 95.56 | 96.86 | 792,433 | +1.25(+1.30%) |
Oct 19, 2010 | 95.58 | 96.34 | 94.38 | 95.61 | 1,149,794 | -0.80(-0.83%) |
Oct 18, 2010 | 96.22 | 96.42 | 95.43 | 96.42 | 909,897 | +0.68(+0.71%) |
Oct 15, 2010 | 96.84 | 97.14 | 95.01 | 95.74 | 935,772 | -0.25(-0.26%) |
Oct 14, 2010 | 96.88 | 97.77 | 94.54 | 95.99 | 1,982,388 | -2.90(-2.93%) |
Oct 13, 2010 | 98.14 | 99.47 | 97.98 | 98.89 | 880,033 | +1.27(+1.30%) |
Oct 12, 2010 | 96.95 | 98.07 | 95.67 | 97.62 | 915,398 | +0.44(+0.45%) |
Oct 11, 2010 | 97.03 | 97.71 | 96.73 | 97.17 | 397,488 | +0.11(+0.11%) |
Oct 08, 2010 | 97.06 | 97.51 | 95.98 | 97.06 | 578,568 | +0.80(+0.83%) |
Oct 07, 2010 | 96.87 | 97.06 | 95.42 | 96.27 | 482,243 | -0.50(-0.51%) |
Oct 06, 2010 | 95.66 | 97.11 | 95.66 | 96.76 | 605,813 | +0.73(+0.76%) |
Oct 05, 2010 | 94.29 | 96.32 | 93.67 | 96.03 | 652,085 | +2.71(+2.91%) |
Oct 04, 2010 | 93.96 | 94.59 | 92.53 | 93.32 | 503,261 | -0.69(-0.74%) |
Oct 01, 2010 | 94.01 | 94.70 | 93.74 | 94.01 | 538,754 | +0.01(+0.01%) |
Sep 30, 2010 | 93.99 | 96.15 | 93.21 | 94.00 | 2,661 | -0.35(-0.37%) |
Sep 29, 2010 | 94.57 | 95.12 | 94.07 | 94.35 | 494,154 | -0.84(-0.88%) |
Sep 28, 2010 | 94.40 | 95.37 | 93.11 | 95.19 | 430,870 | +1.00(+1.06%) |
Sep 27, 2010 | 95.06 | 95.27 | 94.10 | 94.18 | 456,141 | -1.10(-1.15%) |
Sep 24, 2010 | 94.14 | 95.79 | 94.08 | 95.28 | 516,449 | +2.37(+2.55%) |
Sep 23, 2010 | 92.55 | 94.23 | 92.27 | 92.91 | 546,181 | -0.56(-0.60%) |
Sep 22, 2010 | 94.14 | 95.08 | 93.18 | 93.47 | 999,706 | -1.02(-1.08%) |
Sep 21, 2010 | 95.29 | 95.57 | 94.27 | 94.49 | 826,053 | -1.00(-1.05%) |
Sep 20, 2010 | 94.09 | 95.61 | 93.20 | 95.49 | 937,879 | +1.79(+1.91%) |
Sep 17, 2010 | 93.70 | 94.29 | 91.97 | 93.70 | 1,290,022 | +0.44(+0.47%) |
Sep 15, 2010 | 91.51 | 93.51 | 91.51 | 93.26 | 1,121,536 | +1.44(+1.56%) |
Sep 14, 2010 | 90.64 | 92.21 | 90.43 | 91.82 | 1,097,407 | -0.16(-0.17%) |
Sep 13, 2010 | 91.15 | 92.17 | 89.39 | 91.98 | 1,566,714 | +1.44(+1.60%) |
Sep 10, 2010 | 89.24 | 90.61 | 88.99 | 90.54 | 754,021 | +1.33(+1.49%) |
Sep 09, 2010 | 88.38 | 89.40 | 87.82 | 89.21 | 865,937 | +1.83(+2.10%) |
Sep 08, 2010 | 87.24 | 87.70 | 87.20 | 87.38 | 526,707 | +0.29(+0.34%) |
Sep 07, 2010 | 87.29 | 87.84 | 86.96 | 87.09 | 501,370 | -0.84(-0.96%) |
Sep 03, 2010 | 88.23 | 88.38 | 87.26 | 87.93 | 582,578 | +0.47(+0.53%) |
Sep 02, 2010 | 86.20 | 87.63 | 85.90 | 87.47 | 739,338 | +0.99(+1.14%) |
Sep 01, 2010 | 84.69 | 86.54 | 84.65 | 86.48 | 668,091 | +3.03(+3.63%) |
Aug 31, 2010 | 83.39 | 84.34 | 82.93 | 83.45 | 1,900 | -0.77(-0.91%) |
Aug 30, 2010 | 84.64 | 85.25 | 83.87 | 84.22 | 521,934 | -0.79(-0.93%) |
Aug 27, 2010 | 85.01 | 85.16 | 82.77 | 85.01 | 583,159 | +1.52(+1.82%) |
Aug 26, 2010 | 84.05 | 84.78 | 83.29 | 83.48 | 926,471 | -0.27(-0.32%) |
Aug 25, 2010 | 83.53 | 84.05 | 82.45 | 83.76 | 1,122,317 | -0.17(-0.20%) |
Aug 24, 2010 | 84.86 | 85.12 | 83.75 | 83.93 | 1,135,013 | -2.00(-2.32%) |
Aug 23, 2010 | 85.62 | 86.51 | 85.31 | 85.92 | 1,354,601 | +0.95(+1.11%) |
Aug 20, 2010 | 84.59 | 85.27 | 84.11 | 84.97 | 714,965 | -0.34(-0.40%) |
Aug 19, 2010 | 87.40 | 87.64 | 84.95 | 85.31 | 833,056 | -2.42(-2.76%) |
Aug 18, 2010 | 87.69 | 88.25 | 87.11 | 87.74 | 543,220 | -0.05(-0.05%) |
Aug 17, 2010 | 87.03 | 88.38 | 86.97 | 87.78 | 659,090 | +1.59(+1.85%) |
Aug 16, 2010 | 86.05 | 86.67 | 85.41 | 86.19 | 464,186 | -0.35(-0.40%) |
Aug 13, 2010 | 86.54 | 87.23 | 86.36 | 86.54 | 790,698 | -0.85(-0.98%) |
Aug 12, 2010 | 85.58 | 87.59 | 85.58 | 87.39 | 1,007,104 | +0.70(+0.81%) |
Aug 11, 2010 | 88.01 | 88.29 | 85.91 | 86.69 | 1,578,786 | -2.79(-3.11%) |
Aug 10, 2010 | 89.70 | 89.91 | 88.70 | 89.47 | 1,266,849 | -1.28(-1.41%) |
Aug 09, 2010 | 90.31 | 90.75 | 89.46 | 90.75 | 703,168 | +0.77(+0.85%) |
Aug 06, 2010 | 89.99 | 90.34 | 88.85 | 89.99 | 1,265,274 | -0.05(-0.05%) |
Aug 05, 2010 | 90.26 | 90.51 | 89.65 | 90.03 | 943,137 | -0.64(-0.71%) |
Aug 04, 2010 | 89.20 | 90.86 | 88.85 | 90.67 | 812,340 | +1.49(+1.67%) |
Aug 03, 2010 | 89.53 | 89.79 | 88.83 | 89.18 | 632,183 | -0.49(-0.54%) |