Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 90.00 | 90.00 | 86.80 | 86.90 | 40,663 | -3.10(-3.44%) |
Sep 29, 2010 | 86.00 | 90.00 | 84.90 | 90.00 | 133,136 | +6.40(+7.66%) |
Sep 28, 2010 | 83.40 | 84.45 | 83.40 | 83.60 | 22,847 | -0.70(-0.83%) |
Sep 27, 2010 | 83.80 | 84.90 | 83.80 | 84.30 | 20,442 | -0.50(-0.59%) |
Sep 24, 2010 | 84.40 | 85.00 | 83.80 | 84.80 | 15,252 | +0.60(+0.71%) |
Sep 23, 2010 | 84.60 | 85.00 | 83.70 | 84.20 | 9,786 | -0.50(-0.59%) |
Sep 22, 2010 | 85.00 | 85.10 | 84.00 | 84.70 | 14,109 | +0.30(+0.36%) |
Sep 21, 2010 | 85.50 | 85.50 | 83.70 | 84.40 | 22,532 | -0.70(-0.82%) |
Sep 20, 2010 | 83.80 | 85.40 | 83.70 | 85.10 | 59,257 | +1.40(+1.67%) |
Sep 17, 2010 | 83.70 | 84.30 | 80.30 | 83.70 | 24,737 | -0.90(-1.06%) |
Sep 15, 2010 | 86.30 | 86.30 | 83.80 | 84.60 | 53,676 | -1.30(-1.51%) |
Sep 14, 2010 | 85.20 | 86.20 | 84.90 | 85.90 | 43,846 | +0.90(+1.06%) |
Sep 13, 2010 | 83.60 | 85.13 | 82.80 | 85.00 | 50,077 | +1.10(+1.31%) |
Sep 10, 2010 | 82.60 | 84.00 | 81.60 | 83.90 | 32,735 | +1.40(+1.70%) |
Sep 09, 2010 | 82.30 | 82.60 | 81.40 | 82.50 | 48,963 | +0.30(+0.36%) |
Sep 08, 2010 | 81.20 | 83.60 | 81.00 | 82.20 | 19,815 | +0.40(+0.49%) |
Sep 07, 2010 | 82.00 | 83.00 | 81.10 | 81.80 | 59,778 | +0.70(+0.86%) |
Sep 03, 2010 | 78.70 | 81.40 | 78.20 | 81.10 | 61,149 | +2.30(+2.92%) |
Sep 02, 2010 | 76.80 | 79.00 | 76.80 | 78.80 | 43,455 | +2.00(+2.60%) |
Sep 01, 2010 | 77.20 | 77.80 | 76.20 | 76.80 | 28,050 | +0.70(+0.92%) |
Aug 31, 2010 | 76.20 | 77.70 | 76.00 | 76.10 | 80 | -1.10(-1.42%) |
Aug 30, 2010 | 77.50 | 78.00 | 75.60 | 77.20 | 77,928 | +1.70(+2.25%) |
Aug 27, 2010 | 75.50 | 76.00 | 74.10 | 75.50 | 26,344 | -0.20(-0.26%) |
Aug 26, 2010 | 75.30 | 76.20 | 74.30 | 75.70 | 71,122 | +0.90(+1.20%) |
Aug 25, 2010 | 72.60 | 75.10 | 71.50 | 74.80 | 102,473 | +5.20(+7.47%) |
Aug 24, 2010 | 72.00 | 72.00 | 69.40 | 69.60 | 23,380 | -1.80(-2.52%) |
Aug 23, 2010 | 72.50 | 72.70 | 71.40 | 71.40 | 15,526 | -1.10(-1.52%) |
Aug 20, 2010 | 70.40 | 72.80 | 70.20 | 72.50 | 27,299 | +0.90(+1.26%) |
Aug 19, 2010 | 72.10 | 72.60 | 70.80 | 71.60 | 24,492 | -0.50(-0.69%) |
Aug 18, 2010 | 71.60 | 73.10 | 71.20 | 72.10 | 19,430 | -0.50(-0.69%) |
Aug 17, 2010 | 72.00 | 72.60 | 70.40 | 72.60 | 34,346 | +2.70(+3.86%) |
Aug 16, 2010 | 71.10 | 71.70 | 69.90 | 69.90 | 22,403 | +0.40(+0.58%) |
Aug 13, 2010 | 69.50 | 70.20 | 69.00 | 69.50 | 7,030 | -0.50(-0.71%) |
Aug 12, 2010 | 69.80 | 70.70 | 69.10 | 70.00 | 15,581 | +0.20(+0.29%) |
Aug 11, 2010 | 71.00 | 71.00 | 68.50 | 69.80 | 35,804 | -1.30(-1.83%) |
Aug 10, 2010 | 72.50 | 72.50 | 70.30 | 71.10 | 18,497 | -0.20(-0.28%) |
Aug 09, 2010 | 70.40 | 71.30 | 69.60 | 71.30 | 28,097 | +1.70(+2.44%) |
Aug 06, 2010 | 69.60 | 70.30 | 68.20 | 69.60 | 18,966 | +0.20(+0.29%) |
Aug 05, 2010 | 69.80 | 70.00 | 68.92 | 69.40 | 34,857 | -0.10(-0.14%) |
Aug 04, 2010 | 67.30 | 69.50 | 67.10 | 69.50 | 23,341 | +1.70(+2.51%) |
Aug 03, 2010 | 65.90 | 68.00 | 65.90 | 67.80 | 18,898 | +2.10(+3.20%) |
Aug 02, 2010 | 65.20 | 66.90 | 64.20 | 65.70 | 15,366 | +0.40(+0.61%) |
Jul 30, 2010 | 65.30 | 65.50 | 62.70 | 65.30 | 9,481 | +1.50(+2.35%) |
Jul 29, 2010 | 63.70 | 64.70 | 62.70 | 63.80 | 11,478 | -0.20(-0.31%) |
Jul 28, 2010 | 64.50 | 65.80 | 63.60 | 64.00 | 17,885 | -1.90(-2.88%) |
Jul 27, 2010 | 66.00 | 66.50 | 65.40 | 65.90 | 15,787 | -0.20(-0.30%) |
Jul 26, 2010 | 64.00 | 66.10 | 63.20 | 66.10 | 26,367 | +2.20(+3.44%) |
Jul 23, 2010 | 62.50 | 63.90 | 62.10 | 63.90 | 18,000 | +0.80(+1.27%) |
Jul 22, 2010 | 62.40 | 63.10 | 62.00 | 63.10 | 20,472 | +2.20(+3.61%) |
Jul 21, 2010 | 62.20 | 63.00 | 60.70 | 60.90 | 13,067 | -2.10(-3.33%) |
Jul 20, 2010 | 62.00 | 63.30 | 62.00 | 63.00 | 16,275 | +0.90(+1.45%) |
Jul 19, 2010 | 60.80 | 63.70 | 60.80 | 62.10 | 19,551 | +1.30(+2.14%) |
Jul 16, 2010 | 60.80 | 64.40 | 60.50 | 60.80 | 24,942 | -2.70(-4.25%) |
Jul 15, 2010 | 63.70 | 63.70 | 62.30 | 63.50 | 15,059 | +0.00(+0.00%) |
Jul 14, 2010 | 61.10 | 63.50 | 61.10 | 63.50 | 29,519 | +1.00(+1.60%) |
Jul 13, 2010 | 62.70 | 62.83 | 60.50 | 62.50 | 37,533 | +3.40(+5.75%) |
Jul 12, 2010 | 58.50 | 62.00 | 57.40 | 59.10 | 108,681 | -4.10(-6.49%) |
Jul 09, 2010 | 63.20 | 63.80 | 62.30 | 63.20 | 9,488 | +0.30(+0.48%) |
Jul 08, 2010 | 63.70 | 65.00 | 60.50 | 62.90 | 33,943 | +0.70(+1.13%) |
Jul 07, 2010 | 60.60 | 63.00 | 60.60 | 62.20 | 47,910 | +0.80(+1.30%) |
Jul 06, 2010 | 62.80 | 63.70 | 60.00 | 61.40 | 57,892 | +0.00(+0.00%) |
Jul 02, 2010 | 61.40 | 62.40 | 58.70 | 61.40 | 26,851 | +1.50(+2.50%) |