Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 90.99 | 91.70 | 88.00 | 90.63 | 91,927 | +1.01(+1.13%) |
Oct 28, 2010 | 90.14 | 90.14 | 88.43 | 89.62 | 58,315 | +0.11(+0.12%) |
Oct 27, 2010 | 89.24 | 89.61 | 88.28 | 89.51 | 56,804 | -0.02(-0.02%) |
Oct 25, 2010 | 90.90 | 90.97 | 89.27 | 89.53 | 38,712 | -1.03(-1.14%) |
Oct 22, 2010 | 85.50 | 90.74 | 85.50 | 90.56 | 130,389 | +3.41(+3.91%) |
Oct 21, 2010 | 87.98 | 88.28 | 85.75 | 87.15 | 91,700 | -0.38(-0.43%) |
Oct 20, 2010 | 88.11 | 88.95 | 87.42 | 87.53 | 47,280 | -0.10(-0.11%) |
Oct 19, 2010 | 88.31 | 89.96 | 86.65 | 87.63 | 43,244 | -1.88(-2.10%) |
Oct 18, 2010 | 90.10 | 90.19 | 88.60 | 89.51 | 46,021 | -0.44(-0.49%) |
Oct 15, 2010 | 89.95 | 90.88 | 88.73 | 89.95 | 114,976 | +0.57(+0.64%) |
Oct 14, 2010 | 88.28 | 89.53 | 87.91 | 89.38 | 68,198 | +0.85(+0.96%) |
Oct 13, 2010 | 88.32 | 89.41 | 87.91 | 88.53 | 105,796 | +0.56(+0.64%) |
Oct 12, 2010 | 87.60 | 88.21 | 86.80 | 87.97 | 62,125 | -0.06(-0.07%) |
Oct 11, 2010 | 87.99 | 89.10 | 87.99 | 88.03 | 31,495 | -0.27(-0.31%) |
Oct 08, 2010 | 88.64 | 88.78 | 87.44 | 88.30 | 108,429 | -0.36(-0.41%) |
Oct 07, 2010 | 88.55 | 89.50 | 87.12 | 88.66 | 127,158 | +0.74(+0.84%) |
Oct 06, 2010 | 87.59 | 88.10 | 87.02 | 87.92 | 140,630 | +0.33(+0.38%) |
Oct 05, 2010 | 86.46 | 87.95 | 85.74 | 87.59 | 109,397 | +1.98(+2.31%) |
Oct 04, 2010 | 87.06 | 87.57 | 85.40 | 85.61 | 112,982 | -2.19(-2.49%) |
Oct 01, 2010 | 87.22 | 87.85 | 86.40 | 87.80 | 67,070 | +1.19(+1.37%) |
Sep 30, 2010 | 87.78 | 87.78 | 84.98 | 86.61 | 91,793 | -0.64(-0.73%) |
Sep 29, 2010 | 86.05 | 87.67 | 85.36 | 87.25 | 80,245 | +0.77(+0.89%) |
Sep 28, 2010 | 87.71 | 87.91 | 86.33 | 86.48 | 134,025 | -1.25(-1.42%) |
Sep 27, 2010 | 87.79 | 88.81 | 87.25 | 87.73 | 108,981 | +0.49(+0.56%) |
Sep 24, 2010 | 85.15 | 87.39 | 84.67 | 87.24 | 144,104 | +2.95(+3.50%) |
Sep 23, 2010 | 84.82 | 85.93 | 84.17 | 84.29 | 102,992 | -1.03(-1.21%) |
Sep 22, 2010 | 85.57 | 86.16 | 84.82 | 85.32 | 91,962 | -0.38(-0.44%) |
Sep 21, 2010 | 87.00 | 87.28 | 85.63 | 85.70 | 57,290 | -1.17(-1.35%) |
Sep 20, 2010 | 84.79 | 87.05 | 84.30 | 86.87 | 75,396 | +2.44(+2.89%) |
Sep 17, 2010 | 84.84 | 85.00 | 83.78 | 84.43 | 99,525 | +0.13(+0.15%) |
Sep 15, 2010 | 83.52 | 84.65 | 83.45 | 84.30 | 53,969 | +0.39(+0.46%) |
Sep 14, 2010 | 84.01 | 84.57 | 83.63 | 83.91 | 49,583 | -0.12(-0.14%) |
Sep 13, 2010 | 83.05 | 84.32 | 82.81 | 84.03 | 57,883 | +1.73(+2.10%) |
Sep 10, 2010 | 82.60 | 83.00 | 81.57 | 82.30 | 125,935 | -0.31(-0.38%) |
Sep 09, 2010 | 82.97 | 83.08 | 82.19 | 82.61 | 85,596 | +0.07(+0.08%) |
Sep 08, 2010 | 81.71 | 82.73 | 81.48 | 82.54 | 60,666 | +0.82(+1.00%) |
Sep 07, 2010 | 81.84 | 82.73 | 80.96 | 81.72 | 58,616 | -0.27(-0.33%) |
Sep 03, 2010 | 81.27 | 82.38 | 79.59 | 81.99 | 84,485 | +0.82(+1.01%) |
Sep 02, 2010 | 79.83 | 81.64 | 79.48 | 81.17 | 89,726 | +1.18(+1.48%) |
Sep 01, 2010 | 78.53 | 80.74 | 78.13 | 79.99 | 121,318 | +2.06(+2.64%) |
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%) |