Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 77.42 | 78.46 | 76.48 | 77.93 | 126,389 | +0.36(+0.46%) |
Aug 30, 2010 | 77.21 | 78.71 | 77.13 | 77.57 | 84,960 | +0.03(+0.04%) |
Aug 27, 2010 | 76.89 | 78.10 | 75.39 | 77.54 | 117,757 | +1.11(+1.45%) |
Aug 26, 2010 | 77.26 | 77.68 | 76.23 | 76.43 | 68,740 | -0.84(-1.09%) |
Aug 25, 2010 | 75.86 | 77.50 | 75.17 | 77.27 | 52,082 | +1.04(+1.36%) |
Aug 24, 2010 | 75.99 | 77.17 | 75.21 | 76.23 | 128,667 | -0.67(-0.87%) |
Aug 23, 2010 | 77.23 | 77.74 | 76.38 | 76.90 | 86,315 | -0.03(-0.04%) |
Aug 20, 2010 | 75.52 | 77.56 | 75.45 | 76.93 | 109,925 | +1.01(+1.33%) |
Aug 19, 2010 | 75.56 | 76.31 | 74.26 | 75.92 | 91,851 | +0.01(+0.01%) |
Aug 18, 2010 | 75.64 | 77.18 | 74.84 | 75.91 | 112,088 | -0.01(-0.01%) |
Aug 17, 2010 | 74.28 | 76.44 | 73.87 | 75.92 | 118,102 | +2.33(+3.17%) |
Aug 16, 2010 | 74.01 | 74.74 | 72.42 | 73.59 | 78,050 | -0.71(-0.96%) |
Aug 13, 2010 | 74.27 | 75.04 | 74.10 | 74.30 | 73,719 | -0.35(-0.47%) |
Aug 12, 2010 | 74.17 | 74.99 | 73.58 | 74.65 | 77,738 | -0.47(-0.63%) |
Aug 11, 2010 | 75.01 | 75.91 | 74.26 | 75.12 | 141,324 | -1.07(-1.40%) |
Aug 10, 2010 | 76.61 | 77.13 | 75.07 | 76.19 | 73,373 | -1.21(-1.56%) |
Aug 09, 2010 | 77.84 | 78.00 | 76.53 | 77.40 | 106,629 | -0.02(-0.03%) |
Aug 06, 2010 | 76.84 | 77.55 | 75.80 | 77.42 | 125,183 | +0.04(+0.05%) |
Aug 05, 2010 | 78.35 | 78.50 | 77.28 | 77.38 | 125,295 | -1.75(-2.21%) |
Aug 04, 2010 | 79.31 | 80.07 | 78.06 | 79.13 | 266,091 | -0.13(-0.16%) |
Aug 03, 2010 | 85.22 | 85.23 | 78.71 | 79.26 | 555,022 | -5.12(-6.07%) |
Aug 02, 2010 | 84.01 | 84.83 | 83.67 | 84.38 | 140,951 | +1.39(+1.67%) |
Jul 30, 2010 | 80.75 | 83.03 | 80.04 | 82.99 | 114,402 | +2.94(+3.67%) |
Jul 29, 2010 | 82.22 | 82.22 | 80.04 | 80.05 | 137,844 | -1.53(-1.88%) |
Jul 28, 2010 | 82.62 | 83.47 | 81.28 | 81.58 | 92,878 | -1.34(-1.62%) |
Jul 27, 2010 | 81.89 | 83.22 | 81.65 | 82.92 | 175,786 | +1.52(+1.87%) |
Jul 26, 2010 | 81.86 | 82.44 | 81.16 | 81.40 | 107,672 | -0.10(-0.12%) |
Jul 23, 2010 | 79.54 | 81.75 | 79.50 | 81.50 | 109,906 | +1.50(+1.88%) |
Jul 22, 2010 | 80.24 | 80.91 | 79.21 | 80.00 | 147,698 | +0.75(+0.95%) |
Jul 21, 2010 | 81.27 | 81.55 | 79.25 | 79.25 | 121,299 | -1.30(-1.61%) |
Jul 20, 2010 | 76.46 | 80.71 | 76.46 | 80.55 | 204,845 | +3.31(+4.29%) |
Jul 19, 2010 | 75.88 | 77.40 | 74.65 | 77.24 | 256,872 | +1.55(+2.05%) |
Jul 16, 2010 | 77.52 | 78.36 | 75.57 | 75.69 | 331,031 | -1.94(-2.50%) |
Jul 15, 2010 | 78.97 | 79.16 | 77.20 | 77.63 | 123,469 | -1.05(-1.33%) |
Jul 14, 2010 | 78.49 | 79.85 | 78.49 | 78.68 | 93,897 | -0.56(-0.71%) |
Jul 13, 2010 | 77.97 | 79.54 | 77.26 | 79.24 | 170,962 | +2.02(+2.62%) |
Jul 12, 2010 | 75.33 | 77.36 | 75.33 | 77.22 | 149,033 | +1.79(+2.37%) |
Jul 09, 2010 | 75.05 | 76.96 | 75.02 | 75.43 | 162,968 | +0.46(+0.61%) |
Jul 08, 2010 | 75.46 | 75.93 | 74.75 | 74.97 | 282,408 | +0.02(+0.03%) |
Jul 07, 2010 | 74.81 | 75.64 | 74.39 | 74.95 | 170,112 | +0.37(+0.50%) |
Jul 06, 2010 | 75.60 | 77.96 | 74.18 | 74.58 | 107,094 | +0.10(+0.13%) |
Jul 02, 2010 | 74.93 | 75.50 | 74.19 | 74.48 | 53,810 | +0.16(+0.22%) |
Jul 01, 2010 | 74.80 | 75.67 | 73.68 | 74.32 | 102,001 | -0.77(-1.03%) |
Jun 30, 2010 | 75.29 | 77.14 | 75.09 | 75.09 | 91,491 | -0.42(-0.56%) |
Jun 29, 2010 | 75.35 | 77.63 | 74.65 | 75.51 | 266,865 | -0.48(-0.63%) |
Jun 25, 2010 | 76.02 | 76.50 | 74.49 | 75.99 | 107,731 | +0.28(+0.37%) |
Jun 24, 2010 | 77.22 | 77.86 | 75.55 | 75.71 | 48,354 | -1.95(-2.51%) |
Jun 23, 2010 | 77.90 | 78.20 | 76.34 | 77.66 | 79,793 | -0.02(-0.03%) |
Jun 22, 2010 | 79.23 | 79.99 | 77.52 | 77.68 | 77,175 | -1.48(-1.87%) |
Jun 21, 2010 | 79.55 | 81.02 | 78.70 | 79.16 | 130,074 | +0.65(+0.83%) |
Jun 18, 2010 | 79.07 | 79.72 | 78.20 | 78.51 | 109,404 | -0.10(-0.13%) |
Jun 17, 2010 | 78.15 | 79.53 | 77.64 | 78.61 | 61,461 | +0.48(+0.61%) |
Jun 16, 2010 | 76.76 | 78.39 | 76.19 | 78.13 | 85,298 | +0.76(+0.98%) |
Jun 15, 2010 | 76.30 | 77.60 | 76.01 | 77.37 | 98,835 | +1.56(+2.06%) |
Jun 14, 2010 | 76.45 | 78.07 | 75.21 | 75.81 | 62,172 | +0.11(+0.15%) |
Jun 11, 2010 | 73.79 | 76.29 | 71.62 | 75.70 | 126,251 | +0.71(+0.95%) |
Jun 10, 2010 | 73.80 | 74.99 | 73.80 | 74.99 | 88,452 | +2.26(+3.11%) |
Jun 09, 2010 | 72.87 | 74.23 | 71.72 | 72.73 | 159,807 | +0.47(+0.65%) |
Jun 08, 2010 | 73.30 | 74.10 | 71.29 | 72.26 | 168,804 | -0.89(-1.22%) |
Jun 07, 2010 | 74.99 | 75.63 | 72.93 | 73.15 | 140,716 | -1.45(-1.94%) |
Jun 04, 2010 | 75.45 | 77.08 | 74.60 | 74.60 | 110,442 | -2.91(-3.75%) |
Jun 03, 2010 | 77.00 | 78.28 | 76.34 | 77.51 | 123,062 | +1.41(+1.85%) |
Jun 02, 2010 | 75.10 | 76.46 | 74.05 | 76.10 | 158,952 | +1.01(+1.35%) |