Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 79.60 | 80.22 | 79.16 | 79.68 | 66,724 | -0.08(-0.10%) |
Aug 30, 2010 | 80.52 | 80.77 | 79.67 | 79.76 | 5,938,829 | -1.04(-1.29%) |
Aug 27, 2010 | 79.57 | 80.84 | 79.06 | 80.80 | 13,115,600 | +1.31(+1.65%) |
Aug 26, 2010 | 80.31 | 80.38 | 79.28 | 79.49 | 8,540 | -0.54(-0.68%) |
Aug 25, 2010 | 79.47 | 80.32 | 79.04 | 80.03 | 251 | +0.17(+0.21%) |
Aug 24, 2010 | 80.12 | 80.46 | 79.47 | 79.86 | 6,208 | -1.08(-1.34%) |
Aug 23, 2010 | 81.56 | 81.97 | 80.89 | 80.94 | 6,884,933 | -0.30(-0.37%) |
Aug 20, 2010 | 81.47 | 81.51 | 80.71 | 81.24 | 10,747,374 | -0.73(-0.89%) |
Aug 19, 2010 | 82.79 | 82.97 | 81.57 | 81.98 | 1,391 | -1.20(-1.44%) |
Aug 18, 2010 | 82.93 | 83.61 | 82.47 | 83.18 | 72,168 | +0.19(+0.23%) |
Aug 17, 2010 | 82.72 | 83.61 | 82.46 | 82.99 | 2,392 | +0.84(+1.02%) |
Aug 16, 2010 | 81.78 | 82.40 | 81.43 | 82.15 | 7,315,782 | -0.06(-0.07%) |
Aug 13, 2010 | 82.21 | 82.56 | 82.01 | 82.21 | 8,151,286 | -0.08(-0.10%) |
Aug 12, 2010 | 81.81 | 82.62 | 81.75 | 82.29 | 18,294,644 | -0.54(-0.65%) |
Aug 11, 2010 | 83.67 | 83.69 | 82.65 | 82.83 | 45,520 | -1.79(-2.12%) |
Aug 10, 2010 | 84.62 | 85.25 | 84.05 | 84.62 | 125 | -0.59(-0.69%) |
Aug 09, 2010 | 85.11 | 85.41 | 84.82 | 85.20 | 4,681,185 | +0.34(+0.40%) |
Aug 06, 2010 | 84.86 | 84.89 | 83.77 | 84.86 | 9,460,441 | -0.15(-0.18%) |
Aug 05, 2010 | 84.66 | 85.01 | 84.50 | 85.01 | 251 | -0.06(-0.07%) |
Aug 04, 2010 | 84.83 | 85.23 | 84.62 | 85.08 | 20,052 | +0.45(+0.54%) |
Aug 03, 2010 | 84.70 | 84.97 | 84.36 | 84.62 | 6,839,203 | -0.27(-0.32%) |
Aug 02, 2010 | 84.38 | 85.10 | 84.22 | 84.89 | 8,614,806 | +1.61(+1.94%) |
Jul 30, 2010 | 83.21 | 83.62 | 82.36 | 83.28 | 14,716,718 | +0.02(+0.03%) |
Jul 29, 2010 | 84.04 | 84.26 | 82.66 | 83.26 | 128 | -0.33(-0.40%) |
Jul 28, 2010 | 83.71 | 83.96 | 83.27 | 83.59 | 32,727 | -0.28(-0.33%) |
Jul 27, 2010 | 84.12 | 84.19 | 83.52 | 83.87 | 440 | +0.14(+0.17%) |
Jul 26, 2010 | 83.05 | 83.78 | 82.89 | 83.73 | 11,361,036 | +0.79(+0.95%) |
Jul 23, 2010 | 82.02 | 83.12 | 81.86 | 82.94 | 16,826,626 | +0.81(+0.99%) |
Jul 22, 2010 | 81.33 | 82.49 | 81.31 | 82.13 | 17,752 | +1.61(+2.00%) |
Jul 21, 2010 | 81.67 | 81.69 | 80.11 | 80.52 | 13,593,425 | -0.88(-1.08%) |
Jul 20, 2010 | 79.62 | 81.45 | 79.57 | 81.39 | 1,042 | +0.56(+0.70%) |
Jul 19, 2010 | 80.66 | 81.05 | 80.15 | 80.83 | 9,133,841 | +0.49(+0.60%) |
Jul 16, 2010 | 80.34 | 82.02 | 80.20 | 80.34 | 15,362,537 | -1.62(-1.98%) |
Jul 15, 2010 | 82.50 | 82.63 | 81.52 | 81.97 | 14,452,240 | -0.56(-0.67%) |
Jul 14, 2010 | 82.35 | 82.79 | 82.02 | 82.52 | 9,963 | +0.02(+0.02%) |
Jul 13, 2010 | 82.10 | 82.87 | 82.06 | 82.51 | 10,270 | +1.18(+1.45%) |
Jul 12, 2010 | 81.01 | 81.37 | 80.77 | 81.33 | 8,305,397 | +0.11(+0.14%) |
Jul 09, 2010 | 81.22 | 81.24 | 80.56 | 81.22 | 9,276,817 | +0.48(+0.59%) |
Jul 08, 2010 | 80.26 | 80.74 | 79.86 | 80.74 | 11,471 | +0.97(+1.22%) |
Jul 07, 2010 | 77.58 | 79.84 | 77.55 | 79.77 | 15,406,645 | +2.26(+2.91%) |
Jul 06, 2010 | 77.94 | 78.44 | 76.85 | 77.51 | 8,039 | +0.46(+0.60%) |
Jul 02, 2010 | 77.05 | 77.74 | 76.50 | 77.05 | 14,215,712 | -0.37(-0.48%) |
Jul 01, 2010 | 77.75 | 77.95 | 76.57 | 77.43 | 23,336,392 | -0.31(-0.40%) |
Jun 30, 2010 | 78.36 | 78.85 | 77.62 | 77.74 | 276,458 | -0.65(-0.83%) |
Jun 29, 2010 | 78.39 | 79.72 | 78.05 | 78.39 | 4,844 | -2.52(-3.12%) |
Jun 25, 2010 | 80.91 | 81.16 | 80.20 | 80.91 | 13,699,204 | +0.13(+0.16%) |
Jun 24, 2010 | 81.54 | 81.64 | 80.58 | 80.78 | 16,843,510 | -1.14(-1.39%) |
Jun 23, 2010 | 81.99 | 82.47 | 81.35 | 81.92 | 16,301,710 | +0.05(+0.06%) |
Jun 22, 2010 | 83.12 | 83.47 | 81.80 | 81.87 | 1,394 | -1.21(-1.46%) |
Jun 21, 2010 | 84.10 | 84.28 | 82.69 | 83.08 | 12,897,397 | -0.03(-0.04%) |
Jun 18, 2010 | 83.11 | 83.39 | 82.91 | 83.11 | 8,668,115 | -0.06(-0.07%) |
Jun 17, 2010 | 83.13 | 83.22 | 82.23 | 83.17 | 9,366 | +0.21(+0.26%) |
Jun 16, 2010 | 82.48 | 83.11 | 82.34 | 82.95 | 12,072,052 | +0.10(+0.12%) |
Jun 15, 2010 | 81.78 | 82.95 | 81.21 | 82.86 | 2,325 | +1.61(+1.99%) |
Jun 14, 2010 | 81.92 | 82.32 | 81.16 | 81.24 | 11,309,320 | -0.14(-0.17%) |
Jun 11, 2010 | 80.39 | 81.41 | 80.35 | 81.38 | 11,406,047 | +0.34(+0.42%) |
Jun 10, 2010 | 80.02 | 81.12 | 80.02 | 81.04 | 24,515 | +2.17(+2.75%) |
Jun 09, 2010 | 79.53 | 80.16 | 78.59 | 78.87 | 20,211,766 | -0.23(-0.29%) |
Jun 08, 2010 | 78.24 | 79.28 | 77.71 | 79.10 | 4,431 | +0.93(+1.19%) |
Jun 07, 2010 | 79.27 | 79.48 | 78.11 | 78.16 | 17,203,772 | -0.93(-1.18%) |
Jun 04, 2010 | 79.10 | 80.48 | 78.75 | 79.10 | 25,207,256 | -2.59(-3.16%) |
Jun 03, 2010 | 81.92 | 82.13 | 81.01 | 81.68 | 14,906,105 | +0.06(+0.08%) |
Jun 02, 2010 | 80.23 | 81.65 | 79.87 | 81.62 | 12,258 | +1.82(+2.28%) |