Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 83.30 | 83.47 | 80.80 | 82.18 | 783,120 | -1.10(-1.32%) |
Sep 29, 2010 | 83.29 | 83.81 | 82.58 | 83.28 | 569,632 | -0.74(-0.88%) |
Sep 28, 2010 | 81.71 | 84.41 | 80.60 | 84.01 | 1,168,372 | +2.08(+2.54%) |
Sep 27, 2010 | 83.19 | 83.19 | 81.46 | 81.93 | 518,903 | -0.87(-1.05%) |
Sep 24, 2010 | 83.71 | 83.79 | 82.20 | 82.80 | 1,022,512 | +0.75(+0.92%) |
Sep 23, 2010 | 82.59 | 83.62 | 81.48 | 82.05 | 832,472 | -1.18(-1.42%) |
Sep 22, 2010 | 82.03 | 83.40 | 81.83 | 83.23 | 1,307,684 | +1.68(+2.07%) |
Sep 21, 2010 | 80.12 | 81.74 | 79.25 | 81.54 | 1,118,984 | +0.93(+1.16%) |
Sep 20, 2010 | 80.14 | 81.37 | 80.03 | 80.61 | 786,739 | +1.10(+1.39%) |
Sep 17, 2010 | 80.46 | 80.47 | 79.36 | 79.51 | 880,834 | +0.69(+0.87%) |
Sep 15, 2010 | 79.13 | 79.58 | 78.57 | 78.82 | 979,473 | -0.80(-1.01%) |
Sep 14, 2010 | 77.02 | 80.50 | 76.97 | 79.62 | 1,590,315 | +3.35(+4.39%) |
Sep 13, 2010 | 75.87 | 76.72 | 75.81 | 76.28 | 397,457 | +0.24(+0.32%) |
Sep 10, 2010 | 75.73 | 76.26 | 75.46 | 76.04 | 602,734 | -0.02(-0.02%) |
Sep 09, 2010 | 76.78 | 76.83 | 75.68 | 76.05 | 888,222 | +0.41(+0.55%) |
Sep 08, 2010 | 75.97 | 76.67 | 75.52 | 75.64 | 1,020,220 | +0.67(+0.90%) |
Sep 07, 2010 | 75.16 | 75.64 | 74.78 | 74.97 | 636,871 | +0.79(+1.06%) |
Sep 03, 2010 | 73.93 | 74.27 | 73.49 | 74.18 | 708,971 | -0.45(-0.60%) |
Sep 02, 2010 | 75.11 | 75.20 | 74.07 | 74.63 | 667,080 | +0.18(+0.24%) |
Sep 01, 2010 | 75.79 | 76.10 | 74.17 | 74.45 | 870,514 | -0.46(-0.62%) |
Aug 31, 2010 | 74.20 | 75.92 | 74.09 | 74.91 | 1,060,978 | +1.15(+1.56%) |
Aug 30, 2010 | 74.85 | 74.88 | 73.67 | 73.76 | 440,832 | -1.12(-1.49%) |
Aug 27, 2010 | 73.86 | 74.88 | 72.41 | 74.88 | 873,541 | +1.35(+1.84%) |
Aug 26, 2010 | 73.09 | 73.86 | 72.77 | 73.53 | 654,480 | +0.58(+0.80%) |
Aug 25, 2010 | 71.32 | 73.19 | 71.13 | 72.94 | 675,615 | +1.92(+2.70%) |
Aug 24, 2010 | 70.54 | 72.17 | 70.21 | 71.03 | 911,007 | -1.90(-2.61%) |
Aug 23, 2010 | 73.88 | 73.92 | 72.59 | 72.93 | 327,670 | -0.38(-0.52%) |
Aug 20, 2010 | 73.54 | 73.54 | 72.48 | 73.31 | 413,373 | -1.14(-1.53%) |
Aug 19, 2010 | 73.02 | 74.55 | 72.99 | 74.45 | 1,117,658 | +1.44(+1.97%) |
Aug 18, 2010 | 72.39 | 73.59 | 71.89 | 73.01 | 587,563 | +0.38(+0.52%) |
Aug 17, 2010 | 71.38 | 72.78 | 70.96 | 72.63 | 619,646 | +1.91(+2.70%) |
Aug 16, 2010 | 70.10 | 71.26 | 69.81 | 70.72 | 462,159 | +1.25(+1.80%) |
Aug 13, 2010 | 69.86 | 70.28 | 69.40 | 69.47 | 463,009 | -1.22(-1.73%) |
Aug 12, 2010 | 70.06 | 70.75 | 69.96 | 70.69 | 649,000 | +0.81(+1.16%) |
Aug 11, 2010 | 69.77 | 70.57 | 69.02 | 69.88 | 768,546 | -0.75(-1.06%) |
Aug 10, 2010 | 69.01 | 71.03 | 68.84 | 70.63 | 786,462 | +0.87(+1.25%) |
Aug 09, 2010 | 69.89 | 69.97 | 68.97 | 69.76 | 679,710 | +0.02(+0.02%) |
Aug 06, 2010 | 70.40 | 70.98 | 69.47 | 69.74 | 718,867 | -0.60(-0.85%) |
Aug 05, 2010 | 71.22 | 71.32 | 68.86 | 70.34 | 1,700,960 | -2.86(-3.91%) |
Aug 04, 2010 | 72.69 | 73.88 | 72.17 | 73.20 | 1,562,123 | +1.81(+2.54%) |
Aug 03, 2010 | 71.50 | 72.06 | 71.23 | 71.39 | 660,873 | +0.21(+0.30%) |
Aug 02, 2010 | 73.11 | 73.28 | 71.12 | 71.18 | 1,228,217 | -1.52(-2.09%) |
Jul 30, 2010 | 71.71 | 73.23 | 71.34 | 72.70 | 730,269 | +1.22(+1.71%) |
Jul 29, 2010 | 71.92 | 72.38 | 71.05 | 71.48 | 538,742 | +0.15(+0.22%) |
Jul 28, 2010 | 70.82 | 71.95 | 70.82 | 71.33 | 678,830 | +0.21(+0.30%) |
Jul 27, 2010 | 72.94 | 73.03 | 70.44 | 71.12 | 1,463,027 | -2.64(-3.58%) |
Jul 26, 2010 | 75.04 | 75.16 | 73.57 | 73.75 | 765,900 | -0.90(-1.20%) |
Jul 23, 2010 | 75.00 | 75.48 | 74.15 | 74.65 | 592,426 | +0.03(+0.04%) |
Jul 22, 2010 | 74.11 | 74.95 | 74.09 | 74.62 | 1,009,541 | +1.33(+1.81%) |
Jul 21, 2010 | 74.72 | 74.93 | 72.54 | 73.29 | 743,126 | -0.61(-0.83%) |
Jul 20, 2010 | 72.82 | 74.12 | 72.80 | 73.91 | 752,336 | +0.64(+0.87%) |
Jul 19, 2010 | 73.69 | 73.82 | 72.03 | 73.27 | 949,897 | -0.46(-0.63%) |
Jul 16, 2010 | 75.13 | 75.75 | 73.05 | 73.73 | 1,258,342 | -2.43(-3.20%) |
Jul 15, 2010 | 77.22 | 77.24 | 75.59 | 76.16 | 1,022,930 | +0.14(+0.18%) |
Jul 14, 2010 | 75.82 | 77.31 | 75.05 | 76.03 | 968,906 | +0.61(+0.82%) |
Jul 13, 2010 | 76.65 | 77.02 | 75.26 | 75.41 | 946,852 | +1.02(+1.37%) |
Jul 12, 2010 | 75.22 | 75.93 | 73.95 | 74.39 | 659,163 | -1.08(-1.43%) |
Jul 09, 2010 | 76.16 | 76.83 | 75.18 | 75.47 | 928,340 | -0.70(-0.92%) |
Jul 08, 2010 | 77.68 | 77.82 | 75.63 | 76.17 | 1,591,899 | -1.05(-1.36%) |
Jul 07, 2010 | 76.29 | 77.44 | 75.94 | 77.22 | 1,211,589 | +1.50(+1.98%) |
Jul 06, 2010 | 76.51 | 76.59 | 74.99 | 75.73 | 884,805 | +0.40(+0.53%) |
Jul 02, 2010 | 76.05 | 76.43 | 74.80 | 75.33 | 912,024 | +0.38(+0.51%) |