Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 81.30 | 81.95 | 80.80 | 81.44 | 1,280,934 | -0.08(-0.09%) |
Aug 30, 2010 | 82.41 | 82.67 | 81.50 | 81.52 | 224,234,752 | +0.18(+0.22%) |
Aug 27, 2010 | 82.37 | 82.71 | 80.66 | 81.34 | 352,676,224 | -0.86(-1.04%) |
Aug 26, 2010 | 82.17 | 82.41 | 81.10 | 82.20 | 290,231,744 | +0.28(+0.34%) |
Aug 25, 2010 | 81.15 | 82.23 | 80.64 | 81.92 | 82,779 | +0.32(+0.39%) |
Aug 24, 2010 | 81.93 | 82.27 | 81.17 | 81.60 | 185,528 | -1.23(-1.49%) |
Aug 23, 2010 | 83.54 | 83.95 | 82.79 | 82.83 | 211,054,848 | -0.31(-0.38%) |
Aug 20, 2010 | 83.42 | 83.46 | 82.54 | 83.15 | 271,212,000 | -0.27(-0.32%) |
Aug 19, 2010 | 84.45 | 84.66 | 83.07 | 83.42 | 226,498 | -1.48(-1.74%) |
Aug 18, 2010 | 84.70 | 85.35 | 84.21 | 84.89 | 440,973 | +0.15(+0.18%) |
Aug 17, 2010 | 84.43 | 85.36 | 84.19 | 84.74 | 98,728 | +1.03(+1.23%) |
Aug 16, 2010 | 83.18 | 83.98 | 82.88 | 83.71 | 190,885,600 | -0.04(-0.05%) |
Aug 13, 2010 | 83.75 | 84.25 | 83.65 | 83.75 | 205,235,984 | -0.29(-0.34%) |
Aug 12, 2010 | 84.52 | 84.30 | 83.20 | 84.04 | 309,573,152 | -0.48(-0.57%) |
Aug 11, 2010 | 85.56 | 85.59 | 84.38 | 84.52 | 3,068,496 | -2.23(-2.57%) |
Aug 10, 2010 | 86.67 | 87.36 | 86.12 | 86.74 | 1,529,708 | -0.63(-0.72%) |
Aug 09, 2010 | 87.32 | 87.52 | 86.85 | 87.37 | 156,158,688 | +0.46(+0.53%) |
Aug 06, 2010 | 86.91 | 87.04 | 85.77 | 86.91 | 310,027,744 | -0.35(-0.41%) |
Aug 05, 2010 | 86.80 | 87.31 | 86.67 | 87.26 | 181,540,272 | -0.09(-0.11%) |
Aug 04, 2010 | 87.01 | 87.46 | 86.73 | 87.35 | 154,229 | +0.58(+0.67%) |
Aug 03, 2010 | 86.97 | 87.20 | 86.49 | 86.77 | 221,126 | -0.42(-0.48%) |
Aug 02, 2010 | 86.60 | 87.33 | 86.25 | 87.19 | 243,295,360 | +1.93(+2.26%) |
Jul 30, 2010 | 84.72 | 85.72 | 84.27 | 85.27 | 284,606,368 | -0.02(-0.02%) |
Jul 29, 2010 | 86.23 | 86.46 | 84.60 | 85.28 | 433,178 | -0.42(-0.49%) |
Jul 28, 2010 | 86.08 | 86.34 | 85.41 | 85.70 | 227,325 | -0.56(-0.65%) |
Jul 27, 2010 | 86.74 | 86.83 | 85.92 | 86.26 | 113,826 | -0.09(-0.10%) |
Jul 26, 2010 | 85.52 | 86.35 | 85.28 | 86.34 | 235,409,376 | +0.97(+1.14%) |
Jul 23, 2010 | 84.64 | 85.50 | 84.23 | 85.37 | 287,127,360 | +0.73(+0.87%) |
Jul 22, 2010 | 83.77 | 85.01 | 83.77 | 84.64 | 334,563 | +1.85(+2.23%) |
Jul 21, 2010 | 84.31 | 84.34 | 82.45 | 82.79 | 341,908,864 | -1.09(-1.30%) |
Jul 20, 2010 | 81.86 | 83.94 | 81.83 | 83.88 | 5,955,788 | +0.92(+1.11%) |
Jul 19, 2010 | 82.78 | 83.22 | 82.13 | 82.96 | 241,155,856 | +0.49(+0.59%) |
Jul 16, 2010 | 82.47 | 84.44 | 82.31 | 82.47 | 365,591,776 | -1.76(-2.08%) |
Jul 15, 2010 | 84.76 | 85.10 | 83.64 | 84.23 | 300,015,712 | -0.56(-0.66%) |
Jul 14, 2010 | 84.52 | 85.12 | 84.18 | 84.79 | 187,995 | -0.01(-0.01%) |
Jul 13, 2010 | 84.40 | 85.13 | 84.23 | 84.79 | 533,251 | +1.63(+1.96%) |
Jul 12, 2010 | 83.20 | 83.70 | 82.85 | 83.17 | 169,486,256 | -0.31(-0.38%) |
Jul 09, 2010 | 83.48 | 83.49 | 82.68 | 83.48 | 187,520,320 | +0.62(+0.75%) |
Jul 08, 2010 | 82.74 | 82.95 | 81.89 | 82.86 | 565,481 | +0.81(+0.99%) |
Jul 07, 2010 | 79.75 | 82.15 | 79.66 | 82.05 | 327,806,144 | +2.92(+3.69%) |
Jul 06, 2010 | 79.13 | 80.70 | 78.78 | 79.13 | 2,897,531 | +0.11(+0.13%) |
Jul 02, 2010 | 79.03 | 79.97 | 78.58 | 79.03 | 301,824,256 | -0.44(-0.55%) |
Jul 01, 2010 | 79.47 | 80.02 | 78.20 | 79.47 | 455,099 | -0.35(-0.44%) |
Jun 30, 2010 | 79.81 | 81.10 | 79.55 | 79.81 | 366,589,376 | -0.61(-0.76%) |
Jun 29, 2010 | 80.42 | 83.13 | 80.07 | 80.43 | 696,047 | -2.98(-3.58%) |
Jun 25, 2010 | 83.41 | 83.84 | 82.56 | 83.41 | 308,731,776 | +0.37(+0.45%) |
Jun 24, 2010 | 84.04 | 84.15 | 82.85 | 83.04 | 3,451,183 | -1.43(-1.69%) |
Jun 23, 2010 | 84.78 | 85.08 | 83.88 | 84.46 | 329,284,704 | -0.26(-0.31%) |
Jun 22, 2010 | 86.15 | 86.53 | 84.60 | 84.72 | 817,246 | -1.42(-1.65%) |
Jun 21, 2010 | 87.47 | 87.53 | 85.67 | 86.15 | 275,446,368 | -0.25(-0.29%) |
Jun 18, 2010 | 86.39 | 86.70 | 86.12 | 86.39 | 225,033,056 | +0.09(+0.11%) |
Jun 17, 2010 | 86.41 | 86.45 | 85.46 | 86.30 | 712,695 | +0.14(+0.16%) |
Jun 16, 2010 | 85.75 | 86.52 | 85.58 | 86.16 | 280,976,160 | -0.03(-0.04%) |
Jun 15, 2010 | 84.87 | 86.27 | 84.72 | 86.19 | 361,659 | +1.92(+2.27%) |
Jun 14, 2010 | 85.05 | 85.52 | 84.19 | 84.28 | 269,009,152 | -0.13(-0.16%) |
Jun 11, 2010 | 83.26 | 84.46 | 83.21 | 84.41 | 278,238,336 | +0.41(+0.49%) |
Jun 10, 2010 | 83.01 | 84.10 | 81.61 | 84.00 | 216,879 | +2.39(+2.92%) |
Jun 09, 2010 | 82.05 | 83.33 | 81.27 | 81.61 | 348,038,592 | -0.44(-0.53%) |
Jun 08, 2010 | 82.05 | 82.21 | 80.54 | 82.05 | 464,642,464 | +0.87(+1.07%) |
Jun 07, 2010 | 82.50 | 82.82 | 81.12 | 81.18 | 343,487,392 | -1.02(-1.25%) |
Jun 04, 2010 | 82.21 | 84.14 | 81.93 | 82.21 | 517,779,936 | -2.66(-3.14%) |
Jun 03, 2010 | 85.15 | 85.47 | 84.34 | 84.87 | 294,315,296 | -0.04(-0.04%) |
Jun 02, 2010 | 83.18 | 84.92 | 82.74 | 84.91 | 311,960,544 | +2.15(+2.60%) |