Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 80.97 | 81.17 | 80.89 | 80.96 | 3,353 | -0.18(-0.22%) |
Sep 29, 2010 | 81.22 | 81.22 | 81.01 | 81.14 | 4,520 | -0.02(-0.03%) |
Sep 28, 2010 | 80.98 | 81.17 | 80.98 | 81.17 | 7,862 | +0.35(+0.43%) |
Sep 27, 2010 | 80.88 | 80.93 | 80.71 | 80.82 | 8,526 | +0.30(+0.37%) |
Sep 24, 2010 | 80.48 | 80.67 | 80.48 | 80.52 | 7,626 | -0.34(-0.42%) |
Sep 23, 2010 | 81.01 | 81.01 | 80.75 | 80.86 | 4,699 | +0.07(+0.09%) |
Sep 22, 2010 | 80.76 | 80.90 | 80.61 | 80.79 | 43,916 | +0.56(+0.70%) |
Sep 21, 2010 | 80.37 | 80.43 | 80.23 | 80.23 | 22,761 | -0.05(-0.06%) |
Sep 20, 2010 | 80.24 | 80.28 | 80.05 | 80.28 | 3,709 | +0.14(+0.17%) |
Sep 17, 2010 | 80.14 | 80.22 | 80.10 | 80.14 | 18,679 | -0.02(-0.03%) |
Sep 15, 2010 | 80.22 | 80.29 | 80.00 | 80.16 | 4,871 | -0.09(-0.11%) |
Sep 14, 2010 | 80.11 | 80.25 | 80.11 | 80.25 | 549 | +0.11(+0.14%) |
Sep 13, 2010 | 79.71 | 80.16 | 79.71 | 80.14 | 9,582 | +0.27(+0.34%) |
Sep 10, 2010 | 79.89 | 79.89 | 79.68 | 79.87 | 1,290 | -0.13(-0.17%) |
Sep 09, 2010 | 80.19 | 80.19 | 79.95 | 80.00 | 2,789 | -0.21(-0.26%) |
Sep 08, 2010 | 80.41 | 80.41 | 80.10 | 80.21 | 3,887 | -0.14(-0.17%) |
Sep 07, 2010 | 80.39 | 80.47 | 80.32 | 80.35 | 2,826 | +0.25(+0.31%) |
Sep 03, 2010 | 80.08 | 80.14 | 79.97 | 80.10 | 4,698 | -0.29(-0.36%) |
Sep 02, 2010 | 80.47 | 80.47 | 80.15 | 80.39 | 14,846 | -0.04(-0.05%) |
Sep 01, 2010 | 80.72 | 80.72 | 80.26 | 80.43 | 12,650 | -0.52(-0.64%) |
Aug 31, 2010 | 80.79 | 80.95 | 80.63 | 80.95 | 27,436 | +0.21(+0.25%) |
Aug 30, 2010 | 80.55 | 80.74 | 80.33 | 80.74 | 4,444 | +0.54(+0.68%) |
Aug 27, 2010 | 80.20 | 80.81 | 80.16 | 80.20 | 13,234 | -0.68(-0.84%) |
Aug 26, 2010 | 80.54 | 80.91 | 80.54 | 80.88 | 9,365 | +0.21(+0.26%) |
Aug 25, 2010 | 81.09 | 81.09 | 80.57 | 80.67 | 8,488 | -0.20(-0.24%) |
Aug 24, 2010 | 80.72 | 80.87 | 80.56 | 80.87 | 4,415 | +0.36(+0.45%) |
Aug 23, 2010 | 80.50 | 80.64 | 80.45 | 80.51 | 3,823 | +0.04(+0.05%) |
Aug 20, 2010 | 80.49 | 80.62 | 80.44 | 80.47 | 11,753 | +0.03(+0.03%) |
Aug 19, 2010 | 80.46 | 80.67 | 80.44 | 80.44 | 12,814 | +0.04(+0.05%) |
Aug 18, 2010 | 80.51 | 80.52 | 80.41 | 80.41 | 2,811 | +0.23(+0.29%) |
Aug 17, 2010 | 80.25 | 80.43 | 80.17 | 80.17 | 2,266 | -0.16(-0.20%) |
Aug 16, 2010 | 80.49 | 80.52 | 80.28 | 80.34 | 12,431 | +0.35(+0.44%) |
Aug 13, 2010 | 79.99 | 80.06 | 79.99 | 79.99 | 854 | +0.15(+0.18%) |
Aug 12, 2010 | 79.97 | 79.97 | 79.84 | 79.84 | 841 | +0.06(+0.07%) |
Aug 11, 2010 | 79.94 | 80.01 | 79.69 | 79.78 | 1,211 | +0.03(+0.04%) |
Aug 10, 2010 | 79.60 | 79.90 | 79.51 | 79.75 | 1,247 | +0.20(+0.25%) |
Aug 09, 2010 | 79.59 | 79.59 | 79.51 | 79.56 | 1,922 | -0.07(-0.08%) |
Aug 06, 2010 | 79.62 | 79.63 | 79.45 | 79.62 | 4,936 | +0.36(+0.45%) |
Aug 05, 2010 | 79.41 | 79.45 | 79.17 | 79.27 | 14,321 | +0.09(+0.11%) |
Aug 04, 2010 | 79.46 | 79.46 | 79.09 | 79.18 | 9,030 | -0.04(-0.05%) |
Aug 03, 2010 | 79.28 | 79.33 | 79.15 | 79.22 | 32,771 | +0.18(+0.23%) |
Aug 02, 2010 | 79.30 | 79.30 | 79.04 | 79.04 | 2,971 | -0.17(-0.22%) |
Jul 30, 2010 | 79.21 | 79.41 | 79.21 | 79.21 | 23,930 | +0.17(+0.22%) |
Jul 29, 2010 | 78.91 | 79.10 | 78.81 | 79.04 | 7,376 | +0.06(+0.08%) |
Jul 28, 2010 | 78.73 | 78.98 | 78.71 | 78.98 | 6,230 | +0.26(+0.33%) |
Jul 27, 2010 | 78.82 | 78.86 | 78.71 | 78.71 | 5,203 | -0.12(-0.16%) |
Jul 26, 2010 | 78.76 | 78.89 | 78.68 | 78.84 | 4,415 | -0.07(-0.09%) |
Jul 23, 2010 | 78.91 | 78.95 | 78.89 | 78.91 | 2,373 | -0.04(-0.06%) |
Jul 22, 2010 | 79.04 | 79.07 | 78.93 | 78.95 | 3,554 | -0.07(-0.08%) |
Jul 21, 2010 | 78.90 | 79.02 | 78.90 | 79.02 | 1,406 | +0.20(+0.25%) |
Jul 20, 2010 | 78.95 | 78.96 | 78.76 | 78.82 | 5,772 | +0.11(+0.14%) |
Jul 19, 2010 | 78.73 | 78.88 | 78.72 | 78.72 | 5,612 | -0.20(-0.25%) |
Jul 16, 2010 | 78.92 | 78.92 | 78.73 | 78.92 | 17,789 | +0.25(+0.31%) |
Jul 15, 2010 | 78.56 | 78.74 | 78.54 | 78.67 | 4,375 | +0.22(+0.28%) |
Jul 14, 2010 | 78.19 | 78.45 | 78.13 | 78.45 | 68,579 | +0.30(+0.39%) |
Jul 13, 2010 | 78.29 | 78.29 | 78.13 | 78.15 | 3,009 | -0.13(-0.17%) |
Jul 12, 2010 | 78.21 | 78.28 | 78.21 | 78.28 | 482 | +0.09(+0.11%) |
Jul 09, 2010 | 78.19 | 78.32 | 78.19 | 78.19 | 4,416 | -0.20(-0.25%) |
Jul 08, 2010 | 78.37 | 78.42 | 78.23 | 78.39 | 4,253 | +0.01(+0.02%) |
Jul 07, 2010 | 78.68 | 78.68 | 78.37 | 78.37 | 4,994 | -0.22(-0.29%) |
Jul 06, 2010 | 78.46 | 78.62 | 78.22 | 78.60 | 6,201 | +0.28(+0.35%) |
Jul 02, 2010 | 78.32 | 78.50 | 78.27 | 78.32 | 5,660 | -0.20(-0.26%) |