Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 89.44 | 90.01 | 88.30 | 88.72 | 1,477,105 | -0.26(-0.30%) |
Sep 29, 2010 | 88.92 | 89.33 | 88.64 | 88.99 | 77,335 | -0.16(-0.17%) |
Sep 28, 2010 | 88.95 | 89.43 | 87.98 | 89.14 | 1,415,383 | +0.31(+0.35%) |
Sep 27, 2010 | 89.29 | 89.39 | 88.75 | 88.83 | 165,554,704 | -0.43(-0.48%) |
Sep 24, 2010 | 88.43 | 89.32 | 88.35 | 89.26 | 269,712,992 | +1.83(+2.10%) |
Sep 23, 2010 | 87.45 | 88.37 | 87.21 | 87.42 | 95,987 | -0.73(-0.83%) |
Sep 22, 2010 | 88.47 | 88.96 | 87.92 | 88.16 | 245,942,080 | -0.36(-0.40%) |
Sep 21, 2010 | 88.86 | 89.28 | 88.24 | 88.51 | 175,742 | -0.27(-0.31%) |
Sep 20, 2010 | 87.75 | 88.98 | 87.47 | 88.79 | 276,023,200 | +1.34(+1.53%) |
Sep 17, 2010 | 87.45 | 87.96 | 87.21 | 87.45 | 251,916,144 | +0.03(+0.04%) |
Sep 15, 2010 | 86.85 | 87.54 | 86.59 | 87.42 | 217,905,952 | +0.31(+0.35%) |
Sep 14, 2010 | 86.99 | 87.60 | 86.67 | 87.11 | 208,005 | -0.05(-0.06%) |
Sep 13, 2010 | 87.05 | 87.34 | 86.70 | 87.16 | 230,340,864 | +0.96(+1.11%) |
Sep 10, 2010 | 85.92 | 86.30 | 85.73 | 86.20 | 165,301,216 | +0.43(+0.51%) |
Sep 09, 2010 | 85.77 | 86.36 | 85.54 | 85.77 | 190,066,448 | +0.39(+0.46%) |
Sep 08, 2010 | 84.95 | 85.71 | 84.91 | 85.37 | 518,060 | +0.36(+0.43%) |
Sep 07, 2010 | 85.01 | 85.45 | 84.71 | 85.01 | 178,943 | -0.73(-0.86%) |
Sep 03, 2010 | 84.65 | 85.82 | 85.02 | 85.75 | 274,423,008 | +1.10(+1.30%) |
Sep 02, 2010 | 84.07 | 84.66 | 83.89 | 84.65 | 1,596,049 | +0.78(+0.93%) |
Sep 01, 2010 | 82.53 | 83.98 | 82.47 | 83.87 | 346,073,152 | +2.43(+2.98%) |
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%) |