Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 89.36 | 90.25 | 88.98 | 89.98 | 2,067 | +0.69(+0.78%) |
Oct 28, 2010 | 91.14 | 91.14 | 88.44 | 89.29 | 7,598 | -1.00(-1.11%) |
Oct 27, 2010 | 89.75 | 90.67 | 89.06 | 90.29 | 3,964 | -0.15(-0.17%) |
Oct 25, 2010 | 89.52 | 90.90 | 89.29 | 90.44 | 2,467 | +1.39(+1.56%) |
Oct 22, 2010 | 89.21 | 89.21 | 88.82 | 89.06 | 4,352 | -0.08(-0.09%) |
Oct 21, 2010 | 89.83 | 90.36 | 88.90 | 89.13 | 3,502 | -0.08(-0.09%) |
Oct 20, 2010 | 90.21 | 90.36 | 88.67 | 89.21 | 5,637 | -0.39(-0.43%) |
Oct 19, 2010 | 89.75 | 90.44 | 88.59 | 89.59 | 4,862 | -1.39(-1.52%) |
Oct 18, 2010 | 90.90 | 91.33 | 89.59 | 90.98 | 3,754 | +0.46(+0.51%) |
Oct 15, 2010 | 90.06 | 91.60 | 89.36 | 90.52 | 7,783 | +0.92(+1.03%) |
Oct 14, 2010 | 89.36 | 89.90 | 88.21 | 89.59 | 7,351 | +0.46(+0.52%) |
Oct 13, 2010 | 88.98 | 89.52 | 88.36 | 89.13 | 12,224 | +0.15(+0.17%) |
Oct 12, 2010 | 88.13 | 89.36 | 87.82 | 88.98 | 8,987 | +0.31(+0.35%) |
Oct 11, 2010 | 87.44 | 89.13 | 86.59 | 88.67 | 5,733 | +0.92(+1.05%) |
Oct 08, 2010 | 87.75 | 87.82 | 85.97 | 87.75 | 11,658 | +1.16(+1.33%) |
Oct 07, 2010 | 87.59 | 87.90 | 85.51 | 86.59 | 7,812 | -0.92(-1.06%) |
Oct 06, 2010 | 87.67 | 88.05 | 86.36 | 87.51 | 6,640 | -0.62(-0.70%) |
Oct 05, 2010 | 86.97 | 88.59 | 86.13 | 88.13 | 12,699 | +2.00(+2.33%) |
Oct 04, 2010 | 86.44 | 86.67 | 85.20 | 86.13 | 10,431 | -0.77(-0.89%) |
Oct 01, 2010 | 86.90 | 87.67 | 86.59 | 86.90 | 13,910 | -0.08(-0.09%) |
Sep 30, 2010 | 87.82 | 87.82 | 86.51 | 86.97 | 55 | -0.85(-0.96%) |
Sep 29, 2010 | 86.28 | 87.82 | 86.28 | 87.82 | 2,388 | +1.77(+2.06%) |
Sep 28, 2010 | 85.59 | 86.94 | 84.36 | 86.05 | 15 | +0.23(+0.27%) |
Sep 27, 2010 | 87.98 | 88.21 | 85.28 | 85.82 | 4,426 | -2.16(-2.45%) |
Sep 24, 2010 | 87.51 | 87.98 | 83.89 | 87.98 | 8,367 | +1.54(+1.78%) |
Sep 23, 2010 | 85.67 | 87.98 | 85.67 | 86.44 | 64 | -0.08(-0.09%) |
Sep 22, 2010 | 86.44 | 87.67 | 85.59 | 86.51 | 5,129 | +0.15(+0.18%) |
Sep 21, 2010 | 86.59 | 87.75 | 85.59 | 86.36 | 6,255 | -0.62(-0.71%) |
Sep 20, 2010 | 84.12 | 86.97 | 84.05 | 86.97 | 6,302 | +2.85(+3.39%) |
Sep 17, 2010 | 84.12 | 86.13 | 82.35 | 84.12 | 14,623 | -1.31(-1.53%) |
Sep 15, 2010 | 82.04 | 85.43 | 81.58 | 85.43 | 3,382 | +3.24(+3.94%) |
Sep 14, 2010 | 81.74 | 82.81 | 80.73 | 82.20 | 5,516 | -0.08(-0.09%) |
Sep 13, 2010 | 83.74 | 85.90 | 81.74 | 82.28 | 15,813 | -0.62(-0.74%) |
Sep 10, 2010 | 82.04 | 83.43 | 81.43 | 82.89 | 7,293 | +0.62(+0.75%) |
Sep 09, 2010 | 82.35 | 82.66 | 81.74 | 82.28 | 1,871 | +0.39(+0.47%) |
Sep 08, 2010 | 81.20 | 82.28 | 81.04 | 81.89 | 4,179 | +0.92(+1.14%) |
Sep 07, 2010 | 82.74 | 82.74 | 80.66 | 80.97 | 52 | -1.77(-2.14%) |
Sep 03, 2010 | 82.28 | 84.20 | 79.58 | 82.74 | 12,930 | +0.62(+0.75%) |
Sep 02, 2010 | 85.90 | 85.90 | 80.89 | 82.12 | 26 | -2.47(-2.91%) |
Sep 01, 2010 | 84.59 | 87.98 | 83.49 | 84.59 | 9,639 | +1.16(+1.38%) |
Aug 31, 2010 | 83.43 | 83.89 | 79.73 | 83.43 | 12 | +3.16(+3.93%) |
Aug 30, 2010 | 81.89 | 81.89 | 79.43 | 80.27 | 2,727 | -2.23(-2.71%) |
Aug 27, 2010 | 82.51 | 82.66 | 81.04 | 82.51 | 5,852 | +1.23(+1.52%) |
Aug 26, 2010 | 82.89 | 82.89 | 80.31 | 81.27 | 37 | -1.54(-1.86%) |
Aug 25, 2010 | 80.66 | 83.12 | 80.50 | 82.81 | 36 | +1.46(+1.80%) |
Aug 24, 2010 | 80.50 | 83.59 | 80.50 | 81.35 | 149 | -0.08(-0.09%) |
Aug 23, 2010 | 82.12 | 84.74 | 81.20 | 81.43 | 5,651 | -0.54(-0.66%) |
Aug 20, 2010 | 81.81 | 82.97 | 80.89 | 81.97 | 4,156 | -0.46(-0.56%) |
Aug 19, 2010 | 82.58 | 83.81 | 80.89 | 82.43 | 128 | -0.62(-0.74%) |
Aug 18, 2010 | 83.74 | 86.20 | 80.89 | 83.05 | 565 | -1.00(-1.19%) |
Aug 17, 2010 | 82.81 | 85.13 | 82.12 | 84.05 | 88 | +2.08(+2.54%) |
Aug 16, 2010 | 80.12 | 82.81 | 79.89 | 81.97 | 2,540 | +1.08(+1.33%) |
Aug 13, 2010 | 80.89 | 82.43 | 79.81 | 80.89 | 4,805 | -0.92(-1.13%) |
Aug 12, 2010 | 80.81 | 82.28 | 79.73 | 81.81 | 12,405 | +1.08(+1.34%) |
Aug 11, 2010 | 83.12 | 83.12 | 80.12 | 80.73 | 13,390 | -3.00(-3.59%) |
Aug 10, 2010 | 85.13 | 86.36 | 83.20 | 83.74 | 5,165 | -2.00(-2.34%) |
Aug 09, 2010 | 83.35 | 86.20 | 82.20 | 85.74 | 3,479 | +3.16(+3.82%) |
Aug 06, 2010 | 82.58 | 86.05 | 82.51 | 82.58 | 7,031 | -2.31(-2.72%) |
Aug 05, 2010 | 86.67 | 87.90 | 84.89 | 84.89 | 2,581 | -2.23(-2.56%) |
Aug 04, 2010 | 84.89 | 87.82 | 83.97 | 87.13 | 2,582 | +2.47(+2.91%) |
Aug 03, 2010 | 84.59 | 87.58 | 82.89 | 84.66 | 8,677 | +0.85(+1.01%) |