Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 107.10 | 108.51 | 106.54 | 107.24 | 1,741 | +0.71(+0.66%) |
Aug 30, 2010 | 107.75 | 107.97 | 106.28 | 106.53 | 345,431 | -0.98(-0.91%) |
Aug 27, 2010 | 107.51 | 107.73 | 104.62 | 107.51 | 384,992 | +3.31(+3.17%) |
Aug 26, 2010 | 105.39 | 105.57 | 104.14 | 104.20 | 373,233 | -0.67(-0.64%) |
Aug 25, 2010 | 104.23 | 105.30 | 103.44 | 104.87 | 431,880 | +0.52(+0.50%) |
Aug 24, 2010 | 103.99 | 105.29 | 103.53 | 104.35 | 435,510 | +0.16(+0.15%) |
Aug 23, 2010 | 106.06 | 106.06 | 104.16 | 104.19 | 469,993 | -2.48(-2.33%) |
Aug 20, 2010 | 105.77 | 106.82 | 105.04 | 106.67 | 457,741 | +0.38(+0.36%) |
Aug 19, 2010 | 106.08 | 106.88 | 105.24 | 106.29 | 678,167 | +2.77(+2.68%) |
Aug 18, 2010 | 103.77 | 104.20 | 102.71 | 103.52 | 321 | -0.99(-0.95%) |
Aug 17, 2010 | 104.60 | 105.13 | 103.86 | 104.51 | 258,169 | +0.42(+0.41%) |
Aug 16, 2010 | 103.14 | 104.70 | 103.01 | 104.09 | 326,339 | +1.88(+1.84%) |
Aug 13, 2010 | 102.21 | 103.27 | 101.66 | 102.21 | 210,649 | +0.12(+0.12%) |
Aug 12, 2010 | 101.20 | 102.74 | 100.98 | 102.09 | 406,688 | -0.81(-0.79%) |
Aug 11, 2010 | 103.23 | 104.33 | 102.59 | 102.90 | 338,965 | -3.03(-2.86%) |
Aug 10, 2010 | 105.14 | 106.38 | 104.80 | 105.93 | 317,757 | -1.59(-1.48%) |
Aug 09, 2010 | 107.47 | 107.71 | 106.60 | 107.52 | 181,926 | +0.04(+0.04%) |
Aug 06, 2010 | 107.47 | 108.11 | 105.04 | 107.47 | 289,213 | -0.62(-0.58%) |
Aug 05, 2010 | 107.88 | 108.25 | 106.81 | 108.10 | 158,577 | -0.33(-0.31%) |
Aug 04, 2010 | 109.39 | 109.39 | 107.44 | 108.43 | 261,931 | -0.55(-0.50%) |
Aug 03, 2010 | 107.62 | 109.35 | 106.93 | 108.98 | 256,548 | +0.70(+0.65%) |
Aug 02, 2010 | 107.42 | 108.64 | 106.94 | 108.28 | 352,881 | +3.56(+3.40%) |
Jul 30, 2010 | 104.71 | 105.04 | 103.33 | 104.71 | 259,592 | -0.29(-0.27%) |
Jul 29, 2010 | 106.29 | 107.84 | 103.61 | 105.00 | 309,604 | +0.71(+0.68%) |
Jul 28, 2010 | 105.00 | 105.42 | 103.64 | 104.29 | 247,748 | -0.72(-0.69%) |
Jul 27, 2010 | 106.04 | 106.04 | 103.84 | 105.01 | 259,592 | -0.28(-0.26%) |
Jul 26, 2010 | 104.04 | 105.48 | 103.30 | 105.29 | 366,612 | +0.75(+0.72%) |
Jul 23, 2010 | 104.14 | 104.76 | 102.62 | 104.54 | 321,374 | +0.58(+0.56%) |
Jul 22, 2010 | 103.52 | 104.40 | 103.25 | 103.96 | 667,263 | +2.39(+2.36%) |
Jul 21, 2010 | 102.13 | 102.96 | 100.63 | 101.57 | 474,213 | -0.16(-0.15%) |
Jul 20, 2010 | 99.44 | 102.03 | 99.14 | 101.72 | 357,899 | +2.19(+2.20%) |
Jul 19, 2010 | 99.07 | 99.91 | 97.67 | 99.53 | 441,817 | +2.66(+2.75%) |
Jul 16, 2010 | 96.87 | 98.55 | 96.58 | 96.87 | 612,876 | -3.01(-3.01%) |
Jul 15, 2010 | 99.62 | 100.27 | 98.24 | 99.88 | 578,028 | -1.96(-1.93%) |
Jul 14, 2010 | 101.94 | 103.17 | 101.47 | 101.85 | 578,836 | -3.35(-3.19%) |
Jul 13, 2010 | 105.10 | 105.37 | 104.33 | 105.20 | 464,810 | -0.28(-0.27%) |
Jul 12, 2010 | 104.87 | 105.56 | 103.17 | 105.48 | 335,804 | +0.18(+0.17%) |
Jul 09, 2010 | 105.30 | 105.52 | 104.38 | 105.30 | 382,438 | +0.85(+0.81%) |
Jul 08, 2010 | 103.45 | 104.60 | 102.36 | 104.45 | 485,636 | +0.02(+0.02%) |
Jul 07, 2010 | 101.94 | 104.98 | 101.72 | 104.43 | 741,187 | -0.10(-0.10%) |
Jul 06, 2010 | 106.31 | 106.46 | 103.58 | 104.53 | 403,442 | +1.01(+0.97%) |
Jul 02, 2010 | 103.52 | 105.72 | 102.72 | 103.52 | 423,814 | -1.61(-1.53%) |
Jul 01, 2010 | 105.68 | 106.44 | 103.51 | 105.13 | 535,880 | -0.67(-0.63%) |
Jun 30, 2010 | 106.39 | 107.92 | 105.64 | 105.80 | 469,732 | +0.85(+0.81%) |
Jun 29, 2010 | 106.80 | 106.94 | 104.76 | 104.95 | 770,738 | -4.00(-3.67%) |
Jun 25, 2010 | 108.95 | 109.61 | 107.18 | 108.95 | 578,114 | +2.06(+1.93%) |
Jun 24, 2010 | 108.98 | 108.98 | 106.14 | 106.89 | 367,073 | -2.66(-2.42%) |
Jun 23, 2010 | 109.88 | 110.24 | 108.30 | 109.54 | 454,594 | +1.12(+1.03%) |
Jun 22, 2010 | 109.96 | 111.21 | 107.86 | 108.42 | 444,860 | -1.55(-1.41%) |
Jun 21, 2010 | 110.83 | 112.51 | 109.14 | 109.98 | 577,663 | +1.34(+1.23%) |
Jun 18, 2010 | 108.64 | 108.77 | 107.77 | 108.64 | 352,400 | +0.56(+0.52%) |
Jun 17, 2010 | 108.33 | 109.07 | 106.94 | 108.08 | 507,553 | -0.51(-0.47%) |
Jun 16, 2010 | 108.53 | 110.03 | 108.21 | 108.59 | 678,907 | -0.88(-0.80%) |
Jun 15, 2010 | 104.75 | 109.78 | 104.63 | 109.47 | 1,255,752 | +6.26(+6.07%) |
Jun 14, 2010 | 104.62 | 105.69 | 103.10 | 103.21 | 474,544 | -0.86(-0.82%) |
Jun 11, 2010 | 102.74 | 104.30 | 102.29 | 104.07 | 485,951 | -0.29(-0.28%) |
Jun 10, 2010 | 102.42 | 104.59 | 101.60 | 104.36 | 906,845 | +4.89(+4.92%) |
Jun 09, 2010 | 98.99 | 101.82 | 98.99 | 99.47 | 755,514 | +1.47(+1.50%) |
Jun 08, 2010 | 96.01 | 98.08 | 94.87 | 97.99 | 420,885 | +3.25(+3.43%) |
Jun 07, 2010 | 96.76 | 97.23 | 94.68 | 94.75 | 556,654 | -0.80(-0.84%) |
Jun 04, 2010 | 95.55 | 98.22 | 95.01 | 95.55 | 622,798 | -4.15(-4.17%) |
Jun 03, 2010 | 99.61 | 99.94 | 97.55 | 99.70 | 450,158 | -0.01(-0.01%) |
Jun 02, 2010 | 97.08 | 99.73 | 95.93 | 99.71 | 610,407 | +4.31(+4.52%) |