Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 86.76 | 87.24 | 85.61 | 85.96 | 14,650,321 | -0.32(-0.37%) |
Sep 29, 2010 | 86.31 | 86.60 | 86.03 | 86.28 | 3,075 | -0.20(-0.23%) |
Sep 28, 2010 | 86.32 | 86.73 | 85.48 | 86.48 | 1,882 | +0.29(+0.34%) |
Sep 27, 2010 | 86.49 | 86.61 | 86.10 | 86.18 | 5,007,178 | -0.30(-0.35%) |
Sep 24, 2010 | 85.85 | 86.56 | 85.77 | 86.49 | 6,698,915 | +1.51(+1.78%) |
Sep 23, 2010 | 84.95 | 85.73 | 84.77 | 84.97 | 2,887 | -0.58(-0.68%) |
Sep 22, 2010 | 85.68 | 86.06 | 85.30 | 85.56 | 7,021,604 | -0.18(-0.20%) |
Sep 21, 2010 | 85.67 | 86.28 | 85.37 | 85.73 | 1,255 | +0.08(+0.09%) |
Sep 20, 2010 | 84.76 | 85.81 | 84.60 | 85.65 | 6,599,862 | +1.16(+1.37%) |
Sep 17, 2010 | 84.50 | 84.83 | 84.16 | 84.50 | 9,763,966 | +0.10(+0.12%) |
Sep 15, 2010 | 83.80 | 84.49 | 83.63 | 84.39 | 5,491,127 | +0.40(+0.47%) |
Sep 14, 2010 | 84.03 | 84.50 | 83.78 | 83.99 | 734 | -0.18(-0.22%) |
Sep 13, 2010 | 84.16 | 84.33 | 83.69 | 84.18 | 6,172,122 | +0.71(+0.85%) |
Sep 10, 2010 | 83.18 | 83.50 | 82.97 | 83.47 | 4,423,823 | +0.42(+0.51%) |
Sep 09, 2010 | 83.63 | 83.64 | 82.82 | 83.05 | 251 | +0.22(+0.26%) |
Sep 08, 2010 | 82.62 | 83.17 | 82.59 | 82.83 | 2,510 | +0.33(+0.41%) |
Sep 07, 2010 | 82.97 | 83.08 | 82.38 | 82.50 | 5,280,744 | -0.81(-0.97%) |
Sep 03, 2010 | 83.02 | 83.35 | 82.28 | 83.31 | 7,886,799 | +1.03(+1.26%) |
Sep 02, 2010 | 81.98 | 82.28 | 81.75 | 82.27 | 29,944 | +0.38(+0.47%) |
Sep 01, 2010 | 80.74 | 81.97 | 80.72 | 81.89 | 10,684,098 | +2.10(+2.63%) |
Aug 31, 2010 | 79.72 | 80.34 | 79.28 | 79.80 | 66,625 | -0.08(-0.10%) |
Aug 30, 2010 | 80.64 | 80.89 | 79.79 | 79.88 | 5,929,990 | -1.04(-1.29%) |
Aug 27, 2010 | 79.68 | 80.96 | 79.18 | 80.92 | 13,096,080 | +1.32(+1.65%) |
Aug 26, 2010 | 80.42 | 80.50 | 79.40 | 79.60 | 8,527 | -0.54(-0.68%) |
Aug 25, 2010 | 79.59 | 80.44 | 79.16 | 80.15 | 251 | +0.17(+0.21%) |
Aug 24, 2010 | 80.24 | 80.58 | 79.59 | 79.98 | 6,198 | -1.08(-1.34%) |
Aug 23, 2010 | 81.68 | 82.09 | 81.01 | 81.06 | 6,874,686 | -0.30(-0.37%) |
Aug 20, 2010 | 81.60 | 81.64 | 80.83 | 81.36 | 10,731,379 | -0.73(-0.89%) |
Aug 19, 2010 | 82.91 | 83.09 | 81.69 | 82.10 | 1,389 | -1.20(-1.44%) |
Aug 18, 2010 | 83.05 | 83.73 | 82.59 | 83.30 | 72,061 | +0.19(+0.23%) |
Aug 17, 2010 | 82.84 | 83.74 | 82.58 | 83.11 | 2,388 | +0.84(+1.02%) |
Aug 16, 2010 | 81.90 | 82.52 | 81.56 | 82.27 | 7,304,894 | -0.06(-0.07%) |
Aug 13, 2010 | 82.33 | 82.68 | 82.13 | 82.33 | 8,139,154 | -0.08(-0.10%) |
Aug 12, 2010 | 81.93 | 82.74 | 81.87 | 82.41 | 18,267,416 | -0.54(-0.65%) |
Aug 11, 2010 | 83.79 | 83.81 | 82.77 | 82.95 | 45,453 | -1.79(-2.11%) |
Aug 10, 2010 | 84.74 | 85.38 | 84.18 | 84.74 | 125 | -0.59(-0.69%) |
Aug 09, 2010 | 85.24 | 85.53 | 84.95 | 85.33 | 4,674,218 | +0.34(+0.40%) |
Aug 06, 2010 | 84.99 | 85.02 | 83.89 | 84.99 | 9,446,361 | -0.15(-0.18%) |
Aug 05, 2010 | 84.78 | 85.14 | 84.62 | 85.14 | 251 | -0.06(-0.07%) |
Aug 04, 2010 | 84.96 | 85.36 | 84.74 | 85.20 | 20,022 | +0.45(+0.54%) |
Aug 03, 2010 | 84.82 | 85.10 | 84.49 | 84.75 | 6,829,024 | -0.27(-0.32%) |
Aug 02, 2010 | 84.50 | 85.23 | 84.34 | 85.02 | 8,601,984 | +1.62(+1.94%) |
Jul 30, 2010 | 83.33 | 83.75 | 82.48 | 83.40 | 14,694,815 | +0.02(+0.03%) |
Jul 29, 2010 | 84.17 | 84.38 | 82.78 | 83.38 | 128 | -0.33(-0.40%) |
Jul 28, 2010 | 83.83 | 84.08 | 83.40 | 83.71 | 32,678 | -0.28(-0.33%) |
Jul 27, 2010 | 84.24 | 84.31 | 83.64 | 83.99 | 439 | +0.14(+0.17%) |
Jul 26, 2010 | 83.17 | 83.91 | 83.01 | 83.85 | 11,344,127 | +0.79(+0.95%) |
Jul 23, 2010 | 82.14 | 83.24 | 81.99 | 83.06 | 16,801,584 | +0.81(+0.99%) |
Jul 22, 2010 | 81.45 | 82.62 | 81.43 | 82.25 | 17,726 | +1.61(+2.00%) |
Jul 21, 2010 | 81.79 | 81.81 | 80.23 | 80.64 | 13,573,194 | -0.88(-1.07%) |
Jul 20, 2010 | 79.74 | 81.57 | 79.69 | 81.52 | 1,040 | +0.57(+0.70%) |
Jul 19, 2010 | 80.78 | 81.17 | 80.27 | 80.95 | 9,120,247 | +0.49(+0.60%) |
Jul 16, 2010 | 80.46 | 82.14 | 80.32 | 80.46 | 15,339,673 | -1.63(-1.98%) |
Jul 15, 2010 | 82.62 | 82.75 | 81.64 | 82.09 | 14,430,731 | -0.56(-0.67%) |
Jul 14, 2010 | 82.47 | 82.92 | 82.15 | 82.65 | 9,948 | +0.02(+0.02%) |
Jul 13, 2010 | 82.23 | 82.99 | 82.19 | 82.63 | 10,254 | +1.18(+1.45%) |
Jul 12, 2010 | 81.13 | 81.49 | 80.89 | 81.45 | 8,293,036 | +0.11(+0.14%) |
Jul 09, 2010 | 81.34 | 81.36 | 80.68 | 81.34 | 9,263,011 | +0.48(+0.59%) |
Jul 08, 2010 | 80.38 | 80.86 | 79.98 | 80.86 | 11,454 | +0.97(+1.22%) |
Jul 07, 2010 | 77.70 | 79.95 | 77.67 | 79.89 | 15,383,715 | +2.26(+2.91%) |
Jul 06, 2010 | 78.06 | 78.56 | 76.96 | 77.63 | 8,027 | +0.46(+0.60%) |
Jul 02, 2010 | 77.17 | 77.86 | 76.61 | 77.17 | 14,194,554 | -0.37(-0.48%) |