Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 81.32 | 81.68 | 80.12 | 80.69 | 8,506 | -0.12(-0.15%) |
Sep 29, 2010 | 80.62 | 81.03 | 80.40 | 80.81 | 10,946 | +0.08(+0.09%) |
Sep 28, 2010 | 79.99 | 80.76 | 79.30 | 80.74 | 14,502 | +0.67(+0.84%) |
Sep 27, 2010 | 80.25 | 80.53 | 79.93 | 80.07 | 16,158 | -0.20(-0.25%) |
Sep 24, 2010 | 79.64 | 80.32 | 79.64 | 80.27 | 11,212 | +1.75(+2.23%) |
Sep 23, 2010 | 78.19 | 79.36 | 78.17 | 78.52 | 16,611 | -0.17(-0.22%) |
Sep 22, 2010 | 79.11 | 79.71 | 78.49 | 78.69 | 23,232 | -0.60(-0.76%) |
Sep 21, 2010 | 79.58 | 79.70 | 79.15 | 79.29 | 36,177 | -0.31(-0.38%) |
Sep 20, 2010 | 78.61 | 79.72 | 78.53 | 79.60 | 10,056 | +1.28(+1.64%) |
Sep 17, 2010 | 78.32 | 78.57 | 78.04 | 78.32 | 16,219 | +0.06(+0.07%) |
Sep 15, 2010 | 77.85 | 78.37 | 77.85 | 78.26 | 6,332 | +0.25(+0.32%) |
Sep 14, 2010 | 77.74 | 78.37 | 77.61 | 78.01 | 26,132 | +0.11(+0.14%) |
Sep 13, 2010 | 77.53 | 77.91 | 77.48 | 77.90 | 15,300 | +1.22(+1.59%) |
Sep 10, 2010 | 76.56 | 76.87 | 76.39 | 76.68 | 17,145 | +0.28(+0.36%) |
Sep 09, 2010 | 77.21 | 77.21 | 76.12 | 76.40 | 30,876 | +0.09(+0.11%) |
Sep 08, 2010 | 75.90 | 76.68 | 75.90 | 76.32 | 19,440 | +0.63(+0.83%) |
Sep 07, 2010 | 76.25 | 76.25 | 75.69 | 75.69 | 36,304 | -0.76(-0.99%) |
Sep 03, 2010 | 76.55 | 76.79 | 76.02 | 76.44 | 12,511 | +0.93(+1.23%) |
Sep 02, 2010 | 74.88 | 75.51 | 74.88 | 75.51 | 7,208 | +1.11(+1.49%) |
Sep 01, 2010 | 73.37 | 74.48 | 73.25 | 74.40 | 45,185 | +2.23(+3.09%) |
Aug 31, 2010 | 72.20 | 72.64 | 71.73 | 72.18 | 28,126 | -0.52(-0.71%) |
Aug 30, 2010 | 73.26 | 73.55 | 72.69 | 72.69 | 13,759 | -0.80(-1.09%) |
Aug 27, 2010 | 73.50 | 73.52 | 71.61 | 73.50 | 21,129 | +1.32(+1.83%) |
Aug 26, 2010 | 72.94 | 73.14 | 72.06 | 72.18 | 12,256 | -0.48(-0.66%) |
Aug 25, 2010 | 71.71 | 72.73 | 71.30 | 72.65 | 49,164 | +0.37(+0.52%) |
Aug 24, 2010 | 72.40 | 72.71 | 71.72 | 72.28 | 24,154 | -1.19(-1.61%) |
Aug 23, 2010 | 74.51 | 74.68 | 73.47 | 73.47 | 96,247 | -0.55(-0.75%) |
Aug 20, 2010 | 73.17 | 74.02 | 73.06 | 74.02 | 21,220 | +0.28(+0.38%) |
Aug 19, 2010 | 74.38 | 74.61 | 73.38 | 73.74 | 31,104 | -0.76(-1.01%) |
Aug 18, 2010 | 74.00 | 74.77 | 73.92 | 74.50 | 25,115 | +0.13(+0.18%) |
Aug 17, 2010 | 73.68 | 74.82 | 73.68 | 74.37 | 10,863 | +1.29(+1.77%) |
Aug 16, 2010 | 72.64 | 73.35 | 72.38 | 73.08 | 20,396 | -0.12(-0.17%) |
Aug 13, 2010 | 73.43 | 73.56 | 73.20 | 73.20 | 13,529 | -0.33(-0.46%) |
Aug 12, 2010 | 72.37 | 73.68 | 72.19 | 73.53 | 14,006 | -0.30(-0.40%) |
Aug 11, 2010 | 74.81 | 74.81 | 73.65 | 73.83 | 21,334 | -2.22(-2.92%) |
Aug 10, 2010 | 76.23 | 76.37 | 75.62 | 76.05 | 13,392 | -0.88(-1.14%) |
Aug 09, 2010 | 77.08 | 77.08 | 76.57 | 76.93 | 37,442 | +0.51(+0.66%) |
Aug 06, 2010 | 76.42 | 76.55 | 75.40 | 76.42 | 18,379 | -0.16(-0.21%) |
Aug 05, 2010 | 76.50 | 76.72 | 76.28 | 76.58 | 20,771 | -0.43(-0.56%) |
Aug 04, 2010 | 76.50 | 77.04 | 76.14 | 77.01 | 28,787 | +0.87(+1.14%) |
Aug 03, 2010 | 76.25 | 76.45 | 75.85 | 76.14 | 47,954 | -0.33(-0.43%) |
Aug 02, 2010 | 76.26 | 76.60 | 75.91 | 76.47 | 27,594 | +1.33(+1.77%) |
Jul 30, 2010 | 75.14 | 75.28 | 73.77 | 75.14 | 31,312 | +0.24(+0.32%) |
Jul 29, 2010 | 75.42 | 75.42 | 74.13 | 74.90 | 13,070 | -0.52(-0.68%) |
Jul 28, 2010 | 75.89 | 75.89 | 75.40 | 75.42 | 2,653 | -0.75(-0.98%) |
Jul 27, 2010 | 77.39 | 77.41 | 76.07 | 76.16 | 45,628 | -0.97(-1.25%) |
Jul 26, 2010 | 76.41 | 77.13 | 76.16 | 77.13 | 9,904 | +0.97(+1.27%) |
Jul 23, 2010 | 75.41 | 76.18 | 75.19 | 76.16 | 10,416 | +1.08(+1.44%) |
Jul 22, 2010 | 74.42 | 75.24 | 74.41 | 75.08 | 9,382 | +1.90(+2.60%) |
Jul 21, 2010 | 74.88 | 74.88 | 73.08 | 73.18 | 5,487 | -1.03(-1.39%) |
Jul 20, 2010 | 72.53 | 74.31 | 72.47 | 74.21 | 6,668 | +0.98(+1.33%) |
Jul 19, 2010 | 73.22 | 73.40 | 72.67 | 73.24 | 1,898 | +0.44(+0.60%) |
Jul 16, 2010 | 72.80 | 74.05 | 72.77 | 72.80 | 30,883 | -2.31(-3.08%) |
Jul 15, 2010 | 75.00 | 75.15 | 74.17 | 75.11 | 9,485 | +0.05(+0.06%) |
Jul 14, 2010 | 74.88 | 75.35 | 74.63 | 75.06 | 21,461 | +0.17(+0.23%) |
Jul 13, 2010 | 74.73 | 75.06 | 74.39 | 74.89 | 9,040 | +1.37(+1.86%) |
Jul 12, 2010 | 73.68 | 74.17 | 73.15 | 73.52 | 14,281 | -0.42(-0.57%) |
Jul 09, 2010 | 73.95 | 73.95 | 73.37 | 73.95 | 12,026 | +0.46(+0.62%) |
Jul 08, 2010 | 73.66 | 73.69 | 72.96 | 73.49 | 3,978 | +0.38(+0.52%) |
Jul 07, 2010 | 70.97 | 73.10 | 70.97 | 73.10 | 18,127 | +2.29(+3.23%) |
Jul 06, 2010 | 71.93 | 72.26 | 70.41 | 70.82 | 55,362 | +0.01(+0.01%) |
Jul 02, 2010 | 70.81 | 71.39 | 70.40 | 70.81 | 13,814 | -0.52(-0.72%) |