Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 105.09 | 107.30 | 102.56 | 103.81 | 2,583,016 | -0.60(-0.57%) |
Sep 29, 2010 | 104.12 | 105.50 | 102.96 | 104.41 | 1,318,003 | +0.35(+0.34%) |
Sep 28, 2010 | 103.66 | 105.50 | 100.80 | 104.06 | 1,888,075 | +0.83(+0.80%) |
Sep 27, 2010 | 103.50 | 104.10 | 101.19 | 103.23 | 1,328,864 | +0.16(+0.16%) |
Sep 24, 2010 | 104.24 | 105.72 | 102.81 | 103.07 | 1,473,388 | +0.58(+0.57%) |
Sep 23, 2010 | 99.17 | 104.10 | 99.04 | 102.49 | 1,672,923 | +2.00(+1.99%) |
Sep 22, 2010 | 102.63 | 103.82 | 99.61 | 100.49 | 1,678,375 | -2.89(-2.80%) |
Sep 21, 2010 | 104.91 | 104.91 | 102.03 | 103.38 | 1,453,581 | -1.26(-1.20%) |
Sep 20, 2010 | 101.96 | 105.20 | 100.99 | 104.64 | 1,780,312 | +3.66(+3.62%) |
Sep 17, 2010 | 100.56 | 101.45 | 99.33 | 100.98 | 1,345,458 | +1.84(+1.86%) |
Sep 15, 2010 | 99.13 | 99.73 | 97.20 | 99.14 | 1,324,081 | +0.48(+0.49%) |
Sep 14, 2010 | 98.47 | 100.17 | 97.57 | 98.66 | 1,800,815 | -0.21(-0.21%) |
Sep 13, 2010 | 96.31 | 99.72 | 95.91 | 98.87 | 1,991,999 | +4.72(+5.01%) |
Sep 10, 2010 | 95.63 | 95.63 | 92.75 | 94.15 | 1,469,792 | -1.58(-1.65%) |
Sep 09, 2010 | 97.00 | 98.01 | 94.70 | 95.73 | 2,076,879 | -0.63(-0.65%) |
Sep 08, 2010 | 94.37 | 97.05 | 93.56 | 96.36 | 2,180,459 | +2.84(+3.04%) |
Sep 07, 2010 | 93.22 | 94.43 | 92.25 | 93.52 | 1,029,025 | -0.28(-0.30%) |
Sep 03, 2010 | 92.72 | 94.48 | 92.00 | 93.80 | 1,211,028 | +2.69(+2.95%) |
Sep 02, 2010 | 91.22 | 91.69 | 89.83 | 91.11 | 1,612,511 | +0.37(+0.41%) |
Sep 01, 2010 | 89.84 | 91.17 | 89.21 | 90.74 | 1,174,675 | +3.31(+3.79%) |
Aug 31, 2010 | 88.58 | 89.21 | 86.46 | 87.43 | 1,385,030 | -1.81(-2.03%) |
Aug 30, 2010 | 89.09 | 90.97 | 89.00 | 89.24 | 1,203,312 | +0.22(+0.25%) |
Aug 27, 2010 | 88.70 | 89.89 | 86.00 | 89.02 | 1,203,585 | +1.36(+1.55%) |
Aug 26, 2010 | 87.88 | 89.60 | 87.35 | 87.66 | 1,217,029 | +0.77(+0.89%) |
Aug 25, 2010 | 85.63 | 87.08 | 84.01 | 86.89 | 1,693,033 | +0.62(+0.72%) |
Aug 24, 2010 | 87.56 | 87.64 | 85.57 | 86.27 | 1,459,522 | -3.00(-3.36%) |
Aug 23, 2010 | 90.76 | 91.60 | 88.76 | 89.27 | 1,271,534 | -1.77(-1.94%) |
Aug 20, 2010 | 88.12 | 91.63 | 88.08 | 91.04 | 1,420,538 | +2.31(+2.60%) |
Aug 19, 2010 | 88.46 | 89.60 | 88.12 | 88.73 | 1,165,822 | -0.13(-0.15%) |
Aug 18, 2010 | 88.52 | 89.52 | 87.89 | 88.86 | 1,781,405 | +0.95(+1.08%) |
Aug 17, 2010 | 85.21 | 89.77 | 84.70 | 87.91 | 2,003,817 | +4.02(+4.79%) |
Aug 16, 2010 | 82.96 | 85.19 | 82.34 | 83.89 | 806,803 | +0.01(+0.01%) |
Aug 13, 2010 | 82.83 | 84.96 | 82.27 | 83.88 | 1,451,810 | +1.11(+1.34%) |
Aug 12, 2010 | 82.47 | 84.68 | 80.00 | 82.77 | 3,858,665 | -4.05(-4.66%) |
Aug 11, 2010 | 89.56 | 89.94 | 86.01 | 86.82 | 2,272,119 | -5.41(-5.87%) |
Aug 10, 2010 | 90.84 | 92.70 | 89.99 | 92.23 | 1,205,879 | +0.82(+0.90%) |
Aug 09, 2010 | 89.40 | 91.97 | 88.75 | 91.41 | 1,742,267 | +2.93(+3.31%) |
Aug 06, 2010 | 87.49 | 89.50 | 86.72 | 88.48 | 1,262,395 | -0.47(-0.53%) |
Aug 05, 2010 | 89.51 | 90.83 | 88.37 | 88.95 | 1,125,439 | -0.87(-0.97%) |
Aug 04, 2010 | 88.51 | 90.00 | 87.87 | 89.82 | 1,211,743 | +1.23(+1.39%) |
Aug 03, 2010 | 88.14 | 89.27 | 87.51 | 88.59 | 1,097,346 | -0.01(-0.01%) |
Aug 02, 2010 | 87.96 | 90.25 | 87.01 | 88.60 | 2,190,938 | +0.77(+0.88%) |
Jul 30, 2010 | 85.27 | 88.34 | 84.51 | 87.83 | 2,213,146 | +1.30(+1.50%) |
Jul 29, 2010 | 86.87 | 87.70 | 84.35 | 86.53 | 1,313,020 | +0.75(+0.87%) |
Jul 28, 2010 | 85.76 | 87.21 | 84.60 | 85.78 | 978,323 | -0.31(-0.36%) |
Jul 27, 2010 | 87.88 | 87.97 | 85.16 | 86.09 | 1,489,477 | -1.39(-1.59%) |
Jul 26, 2010 | 87.16 | 87.69 | 85.81 | 87.48 | 1,785,862 | +0.27(+0.31%) |
Jul 23, 2010 | 83.20 | 87.35 | 82.74 | 87.21 | 2,956,972 | +3.81(+4.57%) |
Jul 22, 2010 | 80.10 | 83.85 | 79.40 | 83.40 | 5,529,554 | +10.29(+14.07%) |
Jul 21, 2010 | 77.15 | 77.74 | 72.48 | 73.11 | 3,201,758 | -3.68(-4.79%) |
Jul 20, 2010 | 75.00 | 77.00 | 73.76 | 76.79 | 1,234,832 | +0.54(+0.71%) |
Jul 19, 2010 | 75.24 | 77.03 | 75.02 | 76.25 | 1,825,800 | -0.12(-0.16%) |
Jul 16, 2010 | 77.94 | 78.52 | 76.29 | 76.37 | 1,384,443 | -2.33(-2.96%) |
Jul 15, 2010 | 78.24 | 79.00 | 76.91 | 78.70 | 867,408 | +0.83(+1.07%) |
Jul 14, 2010 | 77.07 | 79.21 | 77.04 | 77.87 | 1,260,022 | +1.01(+1.31%) |
Jul 13, 2010 | 77.50 | 77.70 | 74.93 | 76.86 | 1,738,142 | +0.19(+0.25%) |
Jul 12, 2010 | 75.13 | 77.96 | 74.96 | 76.67 | 1,373,317 | +1.44(+1.91%) |
Jul 09, 2010 | 75.18 | 75.90 | 74.40 | 75.23 | 799,753 | -0.30(-0.40%) |
Jul 08, 2010 | 75.61 | 76.16 | 74.16 | 75.53 | 1,768,654 | +0.41(+0.55%) |
Jul 07, 2010 | 70.50 | 75.19 | 70.50 | 75.12 | 2,138,507 | +4.98(+7.10%) |
Jul 06, 2010 | 69.90 | 72.46 | 69.26 | 70.14 | 1,581,102 | +1.49(+2.17%) |
Jul 02, 2010 | 69.98 | 69.98 | 67.97 | 68.65 | 1,221,949 | -0.95(-1.36%) |