Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 88.31 | 88.59 | 88.14 | 88.54 | 7,508,277 | +0.17(+0.19%) |
Oct 28, 2010 | 88.90 | 88.98 | 87.96 | 88.37 | 7,112,508 | +0.46(+0.52%) |
Oct 27, 2010 | 88.39 | 88.66 | 87.70 | 87.91 | 9,565,742 | -0.95(-1.07%) |
Oct 25, 2010 | 89.01 | 89.52 | 88.81 | 88.86 | 7,702,147 | +0.28(+0.31%) |
Oct 22, 2010 | 88.76 | 88.83 | 88.41 | 88.58 | 4,463,628 | -0.14(-0.16%) |
Oct 21, 2010 | 88.75 | 89.25 | 88.05 | 88.72 | 8,777,712 | +0.36(+0.41%) |
Oct 20, 2010 | 87.57 | 88.75 | 87.35 | 88.36 | 9,275,013 | +0.99(+1.14%) |
Oct 19, 2010 | 87.73 | 88.04 | 86.84 | 87.37 | 11,634,396 | -0.93(-1.05%) |
Oct 18, 2010 | 88.04 | 88.76 | 87.93 | 88.30 | 5,575,515 | +0.26(+0.30%) |
Oct 15, 2010 | 88.63 | 88.67 | 87.58 | 88.04 | 11,790,364 | -0.31(-0.35%) |
Oct 14, 2010 | 88.33 | 88.47 | 87.74 | 88.35 | 11,279,159 | +0.01(+0.01%) |
Oct 13, 2010 | 88.15 | 88.80 | 88.02 | 88.34 | 8,701,802 | +0.64(+0.73%) |
Oct 12, 2010 | 87.44 | 88.00 | 86.87 | 87.70 | 6,755,530 | +0.00(+0.00%) |
Oct 11, 2010 | 87.73 | 87.81 | 87.40 | 87.70 | 4,434,525 | +0.08(+0.09%) |
Oct 08, 2010 | 87.62 | 87.82 | 87.00 | 87.62 | 6,051,797 | +0.45(+0.51%) |
Oct 07, 2010 | 87.57 | 87.58 | 86.71 | 87.18 | 590 | -0.14(-0.15%) |
Oct 06, 2010 | 87.05 | 87.36 | 86.92 | 87.31 | 9,071,392 | +0.29(+0.34%) |
Oct 05, 2010 | 86.23 | 87.24 | 86.12 | 87.02 | 125 | +1.46(+1.70%) |
Oct 04, 2010 | 86.03 | 86.34 | 85.17 | 85.56 | 6,992,043 | -0.60(-0.69%) |
Oct 01, 2010 | 86.16 | 86.48 | 85.78 | 86.16 | 7,529,681 | +0.33(+0.38%) |
Sep 30, 2010 | 86.63 | 87.11 | 85.48 | 85.83 | 14,672,144 | -0.32(-0.37%) |
Sep 29, 2010 | 86.18 | 86.47 | 85.91 | 86.15 | 3,080 | -0.20(-0.23%) |
Sep 28, 2010 | 86.19 | 86.60 | 85.35 | 86.35 | 1,885 | +0.29(+0.34%) |
Sep 27, 2010 | 86.36 | 86.49 | 85.97 | 86.06 | 5,014,637 | -0.30(-0.35%) |
Sep 24, 2010 | 85.72 | 86.43 | 85.64 | 86.36 | 6,708,893 | +1.51(+1.78%) |
Sep 23, 2010 | 84.82 | 85.60 | 84.64 | 84.85 | 2,891 | -0.58(-0.68%) |
Sep 22, 2010 | 85.56 | 85.94 | 85.17 | 85.43 | 7,032,063 | -0.17(-0.20%) |
Sep 21, 2010 | 85.54 | 86.15 | 85.24 | 85.60 | 1,257 | +0.08(+0.09%) |
Sep 20, 2010 | 84.63 | 85.68 | 84.47 | 85.52 | 6,609,692 | +1.15(+1.37%) |
Sep 17, 2010 | 84.37 | 84.70 | 84.04 | 84.37 | 9,778,510 | +0.10(+0.12%) |
Sep 15, 2010 | 83.68 | 84.36 | 83.50 | 84.27 | 5,499,307 | +0.40(+0.47%) |
Sep 14, 2010 | 83.90 | 84.37 | 83.65 | 83.87 | 735 | -0.18(-0.22%) |
Sep 13, 2010 | 84.04 | 84.20 | 83.57 | 84.05 | 6,181,316 | +0.71(+0.85%) |
Sep 10, 2010 | 83.06 | 83.38 | 82.84 | 83.34 | 4,430,413 | +0.42(+0.51%) |
Sep 09, 2010 | 83.50 | 83.52 | 82.70 | 82.92 | 251 | +0.21(+0.26%) |
Sep 08, 2010 | 82.49 | 83.04 | 82.47 | 82.71 | 2,514 | +0.33(+0.41%) |
Sep 07, 2010 | 82.85 | 82.95 | 82.25 | 82.37 | 5,288,610 | -0.81(-0.97%) |
Sep 03, 2010 | 82.90 | 83.22 | 82.16 | 83.18 | 7,898,547 | +1.03(+1.26%) |
Sep 02, 2010 | 81.86 | 82.16 | 81.63 | 82.15 | 29,989 | +0.38(+0.47%) |
Sep 01, 2010 | 80.62 | 81.85 | 80.60 | 81.77 | 10,700,012 | +2.09(+2.63%) |
Aug 31, 2010 | 79.60 | 80.22 | 79.16 | 79.68 | 66,724 | -0.08(-0.10%) |
Aug 30, 2010 | 80.52 | 80.77 | 79.67 | 79.76 | 5,938,823 | -1.04(-1.29%) |
Aug 27, 2010 | 79.57 | 80.84 | 79.06 | 80.80 | 13,115,587 | +1.31(+1.65%) |
Aug 26, 2010 | 80.31 | 80.38 | 79.28 | 79.49 | 8,540 | -0.54(-0.68%) |
Aug 25, 2010 | 79.47 | 80.32 | 79.04 | 80.03 | 251 | +0.17(+0.21%) |
Aug 24, 2010 | 80.12 | 80.46 | 79.47 | 79.86 | 6,208 | -1.08(-1.34%) |
Aug 23, 2010 | 81.56 | 81.97 | 80.89 | 80.94 | 6,884,927 | -0.30(-0.37%) |
Aug 20, 2010 | 81.47 | 81.51 | 80.71 | 81.24 | 10,747,364 | -0.73(-0.89%) |
Aug 19, 2010 | 82.79 | 82.97 | 81.57 | 81.98 | 1,391 | -1.20(-1.44%) |
Aug 18, 2010 | 82.93 | 83.61 | 82.47 | 83.18 | 72,168 | +0.19(+0.23%) |
Aug 17, 2010 | 82.72 | 83.61 | 82.46 | 82.99 | 2,392 | +0.84(+1.02%) |
Aug 16, 2010 | 81.78 | 82.40 | 81.43 | 82.15 | 7,315,775 | -0.06(-0.07%) |
Aug 13, 2010 | 82.21 | 82.56 | 82.01 | 82.21 | 8,151,278 | -0.08(-0.10%) |
Aug 12, 2010 | 81.81 | 82.62 | 81.75 | 82.29 | 18,294,628 | -0.54(-0.65%) |
Aug 11, 2010 | 83.67 | 83.69 | 82.65 | 82.83 | 45,520 | -1.79(-2.12%) |
Aug 10, 2010 | 84.62 | 85.25 | 84.05 | 84.62 | 125 | -0.59(-0.69%) |
Aug 09, 2010 | 85.11 | 85.41 | 84.82 | 85.21 | 4,681,180 | +0.34(+0.40%) |
Aug 06, 2010 | 84.86 | 84.89 | 83.77 | 84.86 | 9,460,432 | -0.15(-0.18%) |
Aug 05, 2010 | 84.66 | 85.01 | 84.50 | 85.01 | 251 | -0.06(-0.07%) |
Aug 04, 2010 | 84.83 | 85.23 | 84.62 | 85.08 | 20,052 | +0.45(+0.54%) |
Aug 03, 2010 | 84.70 | 84.97 | 84.36 | 84.62 | 6,839,196 | -0.27(-0.32%) |