Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 99.11 | 99.67 | 98.32 | 99.26 | 998 | +0.06(+0.06%) |
Aug 30, 2010 | 98.39 | 99.75 | 98.07 | 99.19 | 571,811 | +1.68(+1.72%) |
Aug 27, 2010 | 98.39 | 98.66 | 96.87 | 97.52 | 435,259 | -0.22(-0.23%) |
Aug 26, 2010 | 98.69 | 99.02 | 97.06 | 97.74 | 670 | -0.55(-0.56%) |
Aug 25, 2010 | 97.47 | 98.60 | 97.07 | 98.29 | 615,643 | -0.13(-0.13%) |
Aug 24, 2010 | 98.48 | 98.99 | 97.51 | 98.42 | 624,628 | -1.23(-1.23%) |
Aug 23, 2010 | 101.43 | 101.63 | 99.29 | 99.65 | 623,054 | -1.57(-1.55%) |
Aug 20, 2010 | 102.33 | 102.67 | 100.59 | 101.21 | 771,288 | -1.34(-1.31%) |
Aug 19, 2010 | 104.38 | 105.41 | 102.33 | 102.56 | 590,468 | -2.19(-2.09%) |
Aug 18, 2010 | 105.61 | 106.32 | 104.07 | 104.75 | 326,749 | -0.99(-0.94%) |
Aug 17, 2010 | 105.98 | 106.78 | 105.37 | 105.74 | 287 | +0.75(+0.72%) |
Aug 16, 2010 | 104.66 | 105.28 | 103.71 | 104.99 | 435,338 | -0.53(-0.50%) |
Aug 13, 2010 | 105.52 | 107.14 | 103.71 | 105.52 | 424,073 | +1.45(+1.39%) |
Aug 12, 2010 | 105.63 | 105.63 | 103.96 | 104.07 | 608,095 | -2.40(-2.26%) |
Aug 11, 2010 | 107.74 | 108.79 | 106.31 | 106.47 | 483,688 | -4.50(-4.05%) |
Aug 10, 2010 | 110.60 | 112.08 | 109.64 | 110.97 | 473,481 | -0.17(-0.15%) |
Aug 09, 2010 | 110.20 | 111.63 | 109.71 | 111.13 | 422,616 | +1.73(+1.59%) |
Aug 06, 2010 | 109.40 | 111.26 | 107.37 | 109.40 | 779,612 | -2.34(-2.09%) |
Aug 05, 2010 | 111.03 | 112.47 | 110.72 | 111.74 | 318,844 | +0.06(+0.06%) |
Aug 04, 2010 | 111.82 | 112.25 | 109.42 | 111.68 | 703,061 | -0.28(-0.25%) |
Aug 03, 2010 | 113.36 | 113.42 | 111.62 | 111.96 | 958 | -1.40(-1.23%) |
Aug 02, 2010 | 111.38 | 113.82 | 111.38 | 113.36 | 530,309 | +3.73(+3.40%) |
Jul 30, 2010 | 109.63 | 110.85 | 108.59 | 109.63 | 450,596 | -0.52(-0.47%) |
Jul 29, 2010 | 109.98 | 111.35 | 108.39 | 110.15 | 629,348 | +0.86(+0.79%) |
Jul 28, 2010 | 109.29 | 111.37 | 108.19 | 109.29 | 668 | -0.40(-0.37%) |
Jul 27, 2010 | 109.69 | 113.21 | 109.42 | 109.69 | 479 | -1.44(-1.30%) |
Jul 26, 2010 | 108.07 | 111.30 | 107.90 | 111.13 | 631,073 | +3.59(+3.34%) |
Jul 23, 2010 | 104.61 | 108.31 | 104.42 | 107.54 | 666,785 | +2.28(+2.17%) |
Jul 22, 2010 | 100.69 | 105.94 | 100.24 | 105.26 | 843,437 | +5.48(+5.50%) |
Jul 21, 2010 | 104.59 | 105.10 | 98.16 | 99.77 | 1,619,762 | -4.20(-4.04%) |
Jul 20, 2010 | 101.88 | 104.05 | 101.07 | 103.97 | 636,472 | +0.86(+0.83%) |
Jul 19, 2010 | 104.42 | 104.56 | 102.22 | 103.11 | 289,969 | -0.70(-0.68%) |
Jul 16, 2010 | 103.82 | 106.48 | 103.69 | 103.82 | 517,643 | -3.38(-3.15%) |
Jul 15, 2010 | 107.74 | 108.16 | 105.12 | 107.19 | 400,277 | -0.88(-0.81%) |
Jul 14, 2010 | 109.06 | 109.12 | 106.58 | 108.07 | 383,560 | -1.15(-1.05%) |
Jul 13, 2010 | 108.06 | 110.30 | 107.97 | 109.22 | 527,009 | +1.91(+1.78%) |
Jul 12, 2010 | 107.14 | 108.38 | 106.46 | 107.30 | 279,067 | -0.57(-0.53%) |
Jul 09, 2010 | 107.88 | 108.08 | 104.80 | 107.88 | 536,151 | +1.89(+1.79%) |
Jul 08, 2010 | 104.35 | 105.98 | 103.64 | 105.98 | 664,765 | +2.62(+2.54%) |
Jul 07, 2010 | 101.07 | 103.45 | 100.67 | 103.36 | 477,696 | +2.28(+2.25%) |
Jul 06, 2010 | 101.08 | 102.75 | 99.79 | 101.08 | 192 | +1.68(+1.69%) |
Jul 02, 2010 | 99.40 | 100.25 | 96.95 | 99.40 | 766,549 | +1.72(+1.76%) |
Jul 01, 2010 | 101.18 | 101.18 | 96.35 | 97.68 | 919,070 | -2.14(-2.15%) |
Jun 30, 2010 | 100.84 | 102.36 | 99.55 | 99.82 | 447,233 | -1.53(-1.51%) |
Jun 29, 2010 | 101.35 | 104.37 | 101.07 | 101.35 | 290 | -4.69(-4.42%) |
Jun 25, 2010 | 106.04 | 108.36 | 104.61 | 106.04 | 972,160 | +1.11(+1.06%) |
Jun 24, 2010 | 107.60 | 107.75 | 104.80 | 104.93 | 432,661 | -3.00(-2.78%) |
Jun 23, 2010 | 108.22 | 109.01 | 107.17 | 107.93 | 430,552 | -0.55(-0.51%) |
Jun 22, 2010 | 109.22 | 110.55 | 108.47 | 108.48 | 353,471 | -1.45(-1.32%) |
Jun 21, 2010 | 111.92 | 112.66 | 109.30 | 109.93 | 584,110 | -0.59(-0.54%) |
Jun 18, 2010 | 110.52 | 111.69 | 110.26 | 110.52 | 472,702 | -0.42(-0.38%) |
Jun 17, 2010 | 112.95 | 113.04 | 109.77 | 110.94 | 143 | -1.50(-1.33%) |
Jun 16, 2010 | 112.29 | 113.76 | 111.59 | 112.43 | 476,608 | -1.23(-1.08%) |
Jun 15, 2010 | 111.37 | 113.67 | 110.57 | 113.66 | 492,537 | +3.14(+2.84%) |
Jun 14, 2010 | 110.65 | 112.21 | 109.95 | 110.52 | 605,271 | -0.26(-0.23%) |
Jun 11, 2010 | 107.28 | 110.86 | 107.28 | 110.78 | 472,438 | +1.50(+1.38%) |
Jun 10, 2010 | 108.72 | 110.35 | 107.17 | 109.27 | 834,283 | +1.44(+1.34%) |
Jun 09, 2010 | 110.58 | 110.58 | 107.47 | 107.83 | 729,401 | -1.10(-1.01%) |
Jun 08, 2010 | 109.23 | 110.25 | 105.67 | 108.93 | 1,425,202 | -0.70(-0.64%) |
Jun 07, 2010 | 111.81 | 112.89 | 109.51 | 109.64 | 784,650 | -1.39(-1.25%) |
Jun 04, 2010 | 111.02 | 113.03 | 110.72 | 111.02 | 833,974 | -3.03(-2.65%) |
Jun 03, 2010 | 116.86 | 116.86 | 112.92 | 114.05 | 507,888 | +0.05(+0.04%) |
Jun 02, 2010 | 114.44 | 114.64 | 112.47 | 114.00 | 5,947 | +1.09(+0.96%) |