Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 83.78 | 83.78 | 80.61 | 81.61 | 156,849 | -1.96(-2.35%) |
Aug 30, 2010 | 83.17 | 83.87 | 83.00 | 83.57 | 64,194 | +0.79(+0.95%) |
Aug 27, 2010 | 82.63 | 84.43 | 81.91 | 82.78 | 96,662 | +0.59(+0.72%) |
Aug 26, 2010 | 82.48 | 82.56 | 81.87 | 82.19 | 57,851 | +0.12(+0.15%) |
Aug 25, 2010 | 81.46 | 82.16 | 80.49 | 82.07 | 61,929 | +0.11(+0.13%) |
Aug 24, 2010 | 80.86 | 82.25 | 80.61 | 81.96 | 73,701 | +1.10(+1.36%) |
Aug 23, 2010 | 82.45 | 82.77 | 80.55 | 80.86 | 90,823 | -1.32(-1.61%) |
Aug 20, 2010 | 82.19 | 82.42 | 81.13 | 82.18 | 45,240 | -0.01(-0.01%) |
Aug 19, 2010 | 82.50 | 82.83 | 81.50 | 82.19 | 91,709 | -0.69(-0.83%) |
Aug 18, 2010 | 82.84 | 83.63 | 81.99 | 82.88 | 54,611 | -0.11(-0.13%) |
Aug 17, 2010 | 82.25 | 84.94 | 81.00 | 82.99 | 104,743 | +1.00(+1.22%) |
Aug 16, 2010 | 82.44 | 82.44 | 80.76 | 81.99 | 80,149 | +0.84(+1.04%) |
Aug 13, 2010 | 80.58 | 81.35 | 80.55 | 81.15 | 80,260 | +0.45(+0.56%) |
Aug 12, 2010 | 79.30 | 80.74 | 78.34 | 80.70 | 64,987 | +1.39(+1.75%) |
Aug 11, 2010 | 80.71 | 80.90 | 79.30 | 79.31 | 95,883 | -2.17(-2.66%) |
Aug 10, 2010 | 81.48 | 82.22 | 80.44 | 81.48 | 106,626 | +0.00(+0.00%) |
Aug 09, 2010 | 81.16 | 81.67 | 80.32 | 81.48 | 55,831 | +0.42(+0.52%) |
Aug 06, 2010 | 80.75 | 81.11 | 79.44 | 81.06 | 65,511 | -0.07(-0.09%) |
Aug 05, 2010 | 81.54 | 81.81 | 80.58 | 81.13 | 131,682 | -0.41(-0.50%) |
Aug 04, 2010 | 81.44 | 82.23 | 80.74 | 81.54 | 59,358 | +0.95(+1.18%) |
Aug 03, 2010 | 79.25 | 80.78 | 78.95 | 80.59 | 95,614 | +2.08(+2.65%) |
Jul 30, 2010 | 79.20 | 79.20 | 78.30 | 78.51 | 62,967 | -0.79(-1.00%) |
Jul 29, 2010 | 79.01 | 79.55 | 78.71 | 79.30 | 83,637 | +0.57(+0.72%) |
Jul 28, 2010 | 78.80 | 79.19 | 78.24 | 78.73 | 47,144 | -0.27(-0.34%) |
Jul 27, 2010 | 79.27 | 79.86 | 78.51 | 79.00 | 41,080 | +0.26(+0.33%) |
Jul 26, 2010 | 78.85 | 79.49 | 78.29 | 78.74 | 32,766 | +0.12(+0.15%) |
Jul 23, 2010 | 79.50 | 79.50 | 77.89 | 78.62 | 49,475 | -0.73(-0.92%) |
Jul 22, 2010 | 79.21 | 79.75 | 78.87 | 79.35 | 110,493 | -0.03(-0.04%) |
Jul 21, 2010 | 79.00 | 79.66 | 78.37 | 79.38 | 170,800 | +0.85(+1.08%) |
Jul 20, 2010 | 75.49 | 78.81 | 74.83 | 78.53 | 161,666 | +2.99(+3.96%) |
Jul 19, 2010 | 73.39 | 75.61 | 73.39 | 75.54 | 113,481 | +1.91(+2.59%) |
Jul 16, 2010 | 74.50 | 74.50 | 72.60 | 73.63 | 63,897 | -0.90(-1.21%) |
Jul 15, 2010 | 73.50 | 74.55 | 72.05 | 74.53 | 141,086 | +0.59(+0.80%) |
Jul 14, 2010 | 74.95 | 74.95 | 73.94 | 73.94 | 47,468 | -0.74(-0.99%) |
Jul 13, 2010 | 75.27 | 75.40 | 74.48 | 74.68 | 43,033 | -0.01(-0.01%) |
Jul 12, 2010 | 73.66 | 75.50 | 73.66 | 74.69 | 68,305 | +1.14(+1.55%) |
Jul 09, 2010 | 73.08 | 73.75 | 72.75 | 73.55 | 87,752 | +0.40(+0.55%) |
Jul 08, 2010 | 73.73 | 73.95 | 72.47 | 73.15 | 76,334 | -0.01(-0.01%) |
Jul 07, 2010 | 73.29 | 73.34 | 72.41 | 73.16 | 89,098 | -0.13(-0.18%) |
Jul 06, 2010 | 72.05 | 73.79 | 71.92 | 73.29 | 96,596 | +1.19(+1.65%) |
Jul 02, 2010 | 72.95 | 73.03 | 71.91 | 72.10 | 50,143 | -0.71(-0.98%) |
Jun 30, 2010 | 70.20 | 73.30 | 70.20 | 72.81 | 148,153 | +2.34(+3.32%) |
Jun 29, 2010 | 72.80 | 72.80 | 70.11 | 70.47 | 89,644 | -3.32(-4.50%) |
Jun 25, 2010 | 73.61 | 74.12 | 73.25 | 73.79 | 38,799 | -0.13(-0.18%) |
Jun 24, 2010 | 74.00 | 74.67 | 73.90 | 73.92 | 53,717 | -0.61(-0.82%) |
Jun 23, 2010 | 73.53 | 74.93 | 73.53 | 74.53 | 46,024 | +0.28(+0.38%) |
Jun 22, 2010 | 74.58 | 75.50 | 74.00 | 74.25 | 56,081 | -0.33(-0.44%) |
Jun 21, 2010 | 74.36 | 75.18 | 73.71 | 74.58 | 60,519 | +0.59(+0.80%) |
Jun 18, 2010 | 75.53 | 75.86 | 73.00 | 73.99 | 344,252 | -1.31(-1.74%) |
Jun 17, 2010 | 75.25 | 75.70 | 74.80 | 75.30 | 165,913 | +0.53(+0.71%) |
Jun 16, 2010 | 75.90 | 75.90 | 74.77 | 74.77 | 57,663 | -1.10(-1.45%) |
Jun 15, 2010 | 73.17 | 75.90 | 73.01 | 75.87 | 78,947 | +2.77(+3.79%) |
Jun 14, 2010 | 74.02 | 74.96 | 73.10 | 73.10 | 74,379 | -1.01(-1.36%) |
Jun 11, 2010 | 74.21 | 74.93 | 73.50 | 74.11 | 39,502 | -0.76(-1.02%) |
Jun 10, 2010 | 74.81 | 75.42 | 74.78 | 74.87 | 47,723 | +0.10(+0.13%) |
Jun 09, 2010 | 73.75 | 75.10 | 73.68 | 74.77 | 79,087 | +1.17(+1.59%) |
Jun 08, 2010 | 73.91 | 73.91 | 72.50 | 73.60 | 43,702 | -0.46(-0.62%) |
Jun 07, 2010 | 73.72 | 75.50 | 73.19 | 74.06 | 58,794 | +0.34(+0.46%) |
Jun 04, 2010 | 73.50 | 74.39 | 73.28 | 73.72 | 49,509 | -1.27(-1.69%) |
Jun 03, 2010 | 74.59 | 74.99 | 74.04 | 74.99 | 49,531 | +0.32(+0.43%) |
Jun 02, 2010 | 72.62 | 74.67 | 72.03 | 74.67 | 86,274 | +2.67(+3.71%) |