Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 87.27 | 88.55 | 86.88 | 87.27 | 6,157,012 | -0.26(-0.30%) |
Sep 29, 2010 | 87.52 | 87.89 | 87.21 | 87.53 | 2,490,105 | -0.22(-0.25%) |
Sep 28, 2010 | 87.53 | 87.98 | 86.57 | 87.75 | 2,164 | +0.39(+0.45%) |
Sep 27, 2010 | 87.88 | 87.93 | 87.32 | 87.36 | 3,596,431 | -0.40(-0.46%) |
Sep 24, 2010 | 87.01 | 87.87 | 86.92 | 87.77 | 2,976,139 | +2.19(+2.56%) |
Sep 23, 2010 | 85.54 | 86.45 | 85.32 | 85.58 | 663 | -0.71(-0.82%) |
Sep 22, 2010 | 86.57 | 87.03 | 86.03 | 86.29 | 5,021,077 | -0.38(-0.44%) |
Sep 21, 2010 | 86.95 | 87.33 | 86.33 | 86.67 | 325 | -0.21(-0.24%) |
Sep 20, 2010 | 85.84 | 87.05 | 85.65 | 86.88 | 4,489,169 | +1.37(+1.60%) |
Sep 17, 2010 | 85.51 | 86.05 | 85.32 | 85.51 | 2,730,979 | -0.04(-0.04%) |
Sep 15, 2010 | 84.98 | 85.63 | 84.72 | 85.55 | 3,904,662 | +0.32(+0.37%) |
Sep 14, 2010 | 85.13 | 85.71 | 84.79 | 85.23 | 2,962,563 | -0.07(-0.08%) |
Sep 13, 2010 | 85.17 | 85.44 | 84.84 | 85.30 | 2,605,893 | +0.93(+1.10%) |
Sep 10, 2010 | 84.07 | 84.43 | 83.87 | 84.37 | 2,374,315 | +0.47(+0.57%) |
Sep 09, 2010 | 84.47 | 84.48 | 83.69 | 83.90 | 2,124,583 | +0.40(+0.48%) |
Sep 08, 2010 | 83.10 | 83.85 | 83.08 | 83.50 | 5,330,479 | +0.51(+0.62%) |
Sep 07, 2010 | 83.50 | 83.58 | 82.87 | 82.99 | 1,326 | -0.90(-1.08%) |
Sep 03, 2010 | 83.62 | 83.95 | 83.17 | 83.89 | 3,877,473 | +1.08(+1.30%) |
Sep 02, 2010 | 82.23 | 82.83 | 82.07 | 82.81 | 1,857 | +0.78(+0.95%) |
Sep 01, 2010 | 80.75 | 82.15 | 80.69 | 82.04 | 4,586,588 | +2.37(+2.98%) |
Aug 31, 2010 | 79.56 | 80.17 | 79.04 | 79.66 | 28,404 | -0.08(-0.09%) |
Aug 30, 2010 | 80.63 | 80.86 | 79.74 | 79.74 | 2,550,179 | -1.09(-1.34%) |
Aug 27, 2010 | 79.54 | 80.91 | 78.88 | 80.82 | 8,384,907 | +0.77(+0.96%) |
Aug 26, 2010 | 80.36 | 80.61 | 79.34 | 80.05 | 5,173 | -0.07(-0.09%) |
Aug 25, 2010 | 79.41 | 80.43 | 78.89 | 80.13 | 3,921,053 | +0.26(+0.33%) |
Aug 24, 2010 | 80.11 | 80.48 | 79.42 | 79.86 | 175 | -1.17(-1.44%) |
Aug 23, 2010 | 81.71 | 82.13 | 81.00 | 81.03 | 3,175,794 | -0.30(-0.37%) |
Aug 20, 2010 | 81.36 | 81.46 | 80.75 | 81.33 | 3,306,542 | -0.30(-0.37%) |
Aug 19, 2010 | 82.60 | 82.82 | 81.27 | 81.64 | 795 | -1.40(-1.69%) |
Aug 18, 2010 | 82.85 | 83.48 | 82.39 | 83.04 | 1,459 | +0.14(+0.17%) |
Aug 17, 2010 | 82.57 | 83.49 | 82.36 | 82.90 | 3,444,945 | +0.99(+1.21%) |
Aug 16, 2010 | 81.38 | 82.14 | 81.09 | 81.91 | 3,057,183 | -0.02(-0.03%) |
Aug 13, 2010 | 81.93 | 82.41 | 81.84 | 81.93 | 4,259,108 | -0.23(-0.28%) |
Aug 12, 2010 | 81.44 | 82.46 | 81.40 | 82.16 | 4,039,543 | -0.53(-0.64%) |
Aug 11, 2010 | 83.72 | 83.72 | 82.55 | 82.69 | 1,336,394 | -2.35(-2.77%) |
Aug 10, 2010 | 84.75 | 85.44 | 84.25 | 85.04 | 265 | -0.43(-0.50%) |
Aug 09, 2010 | 85.43 | 85.62 | 84.97 | 85.47 | 1,800,292 | +0.46(+0.54%) |
Aug 06, 2010 | 85.01 | 85.15 | 83.91 | 85.01 | 5,055,072 | -0.36(-0.42%) |
Aug 05, 2010 | 84.93 | 85.40 | 84.79 | 85.38 | 2,537,592 | -0.10(-0.11%) |
Aug 04, 2010 | 85.13 | 85.56 | 84.85 | 85.47 | 663 | +0.61(+0.72%) |
Aug 03, 2010 | 85.08 | 85.30 | 84.61 | 84.86 | 1,061 | -0.41(-0.49%) |
Aug 02, 2010 | 84.70 | 85.43 | 84.38 | 85.28 | 4,271,081 | +1.84(+2.20%) |
Jul 30, 2010 | 83.44 | 83.85 | 82.43 | 83.44 | 6,064,262 | +0.02(+0.03%) |
Jul 29, 2010 | 84.37 | 84.58 | 82.77 | 83.42 | 3,490,331 | -0.41(-0.49%) |
Jul 28, 2010 | 84.20 | 84.44 | 83.57 | 83.82 | 2,387 | -0.55(-0.65%) |
Jul 27, 2010 | 84.89 | 84.92 | 84.05 | 84.37 | 663 | -0.04(-0.04%) |
Jul 26, 2010 | 83.68 | 84.47 | 83.41 | 84.41 | 4,013,095 | +0.90(+1.08%) |
Jul 23, 2010 | 82.65 | 83.63 | 82.41 | 83.51 | 2,976,700 | +0.71(+0.86%) |
Jul 22, 2010 | 81.95 | 83.16 | 81.93 | 82.80 | 4,656,038 | +1.77(+2.19%) |
Jul 21, 2010 | 82.47 | 82.52 | 80.66 | 81.03 | 7,263,493 | -1.03(-1.26%) |
Jul 20, 2010 | 80.09 | 82.12 | 80.05 | 82.06 | 1,459 | +0.91(+1.13%) |
Jul 19, 2010 | 80.99 | 81.41 | 80.36 | 81.14 | 2,077,688 | +0.45(+0.56%) |
Jul 16, 2010 | 80.69 | 82.59 | 80.53 | 80.69 | 3,926,006 | -1.73(-2.09%) |
Jul 15, 2010 | 82.91 | 83.25 | 81.83 | 82.42 | 4,162,001 | -0.53(-0.64%) |
Jul 14, 2010 | 82.68 | 83.26 | 82.34 | 82.95 | 132 | -0.03(-0.04%) |
Jul 13, 2010 | 82.56 | 83.28 | 82.41 | 82.98 | 2,785 | +1.25(+1.53%) |
Jul 12, 2010 | 81.40 | 81.87 | 81.08 | 81.73 | 9,106,617 | +0.08(+0.10%) |
Jul 09, 2010 | 81.64 | 81.67 | 80.89 | 81.64 | 2,802,342 | +0.59(+0.73%) |
Jul 08, 2010 | 80.93 | 81.15 | 80.14 | 81.06 | 397 | +0.76(+0.94%) |
Jul 07, 2010 | 78.00 | 80.36 | 77.94 | 80.30 | 4,303,463 | +2.47(+3.17%) |
Jul 06, 2010 | 78.40 | 78.95 | 77.08 | 77.83 | 2,056 | +0.49(+0.63%) |
Jul 02, 2010 | 77.34 | 78.22 | 76.87 | 77.34 | 4,968,481 | -0.28(-0.36%) |