Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 80.70 | 80.90 | 80.62 | 80.69 | 3,365 | -0.18(-0.22%) |
Sep 29, 2010 | 80.95 | 80.95 | 80.74 | 80.88 | 4,536 | -0.02(-0.03%) |
Sep 28, 2010 | 80.71 | 80.90 | 80.71 | 80.90 | 7,888 | +0.35(+0.43%) |
Sep 27, 2010 | 80.61 | 80.67 | 80.44 | 80.55 | 8,554 | +0.30(+0.37%) |
Sep 24, 2010 | 80.21 | 80.40 | 80.21 | 80.25 | 7,651 | -0.34(-0.42%) |
Sep 23, 2010 | 80.74 | 80.74 | 80.48 | 80.59 | 4,715 | +0.07(+0.09%) |
Sep 22, 2010 | 80.49 | 80.63 | 80.35 | 80.52 | 44,062 | +0.56(+0.70%) |
Sep 21, 2010 | 80.11 | 80.16 | 79.96 | 79.96 | 22,837 | -0.05(-0.06%) |
Sep 20, 2010 | 79.97 | 80.01 | 79.78 | 80.01 | 3,722 | +0.14(+0.17%) |
Sep 17, 2010 | 79.87 | 79.95 | 79.84 | 79.87 | 18,741 | -0.02(-0.03%) |
Sep 15, 2010 | 79.96 | 80.02 | 79.74 | 79.90 | 4,887 | -0.09(-0.11%) |
Sep 14, 2010 | 79.85 | 79.98 | 79.85 | 79.98 | 551 | +0.11(+0.14%) |
Sep 13, 2010 | 79.45 | 79.90 | 79.45 | 79.87 | 9,614 | +0.27(+0.34%) |
Sep 10, 2010 | 79.62 | 79.62 | 79.42 | 79.60 | 1,295 | -0.13(-0.17%) |
Sep 09, 2010 | 79.93 | 79.93 | 79.69 | 79.74 | 2,798 | -0.21(-0.26%) |
Sep 08, 2010 | 80.14 | 80.14 | 79.84 | 79.95 | 3,900 | -0.14(-0.17%) |
Sep 07, 2010 | 80.12 | 80.20 | 80.05 | 80.08 | 2,835 | +0.25(+0.31%) |
Sep 03, 2010 | 79.81 | 79.87 | 79.71 | 79.84 | 4,713 | -0.29(-0.36%) |
Sep 02, 2010 | 80.20 | 80.20 | 79.88 | 80.13 | 14,896 | -0.04(-0.05%) |
Sep 01, 2010 | 80.45 | 80.45 | 80.00 | 80.16 | 12,692 | -0.52(-0.64%) |
Aug 31, 2010 | 80.52 | 80.68 | 80.36 | 80.68 | 27,527 | +0.20(+0.25%) |
Aug 30, 2010 | 80.28 | 80.48 | 80.07 | 80.48 | 4,458 | +0.54(+0.68%) |
Aug 27, 2010 | 79.94 | 80.54 | 79.89 | 79.94 | 13,278 | -0.68(-0.84%) |
Aug 26, 2010 | 80.28 | 80.64 | 80.28 | 80.62 | 9,396 | +0.21(+0.26%) |
Aug 25, 2010 | 80.83 | 80.83 | 80.30 | 80.41 | 8,516 | -0.20(-0.24%) |
Aug 24, 2010 | 80.45 | 80.60 | 80.29 | 80.60 | 4,429 | +0.36(+0.45%) |
Aug 23, 2010 | 80.23 | 80.37 | 80.18 | 80.24 | 3,836 | +0.04(+0.05%) |
Aug 20, 2010 | 80.22 | 80.36 | 80.17 | 80.20 | 11,792 | +0.03(+0.03%) |
Aug 19, 2010 | 80.19 | 80.41 | 80.17 | 80.17 | 12,856 | +0.04(+0.05%) |
Aug 18, 2010 | 80.25 | 80.25 | 80.14 | 80.14 | 2,820 | +0.23(+0.29%) |
Aug 17, 2010 | 79.98 | 80.17 | 79.91 | 79.91 | 2,274 | -0.16(-0.20%) |
Aug 16, 2010 | 80.22 | 80.25 | 80.02 | 80.07 | 12,472 | +0.35(+0.44%) |
Aug 13, 2010 | 79.72 | 79.79 | 79.72 | 79.72 | 857 | +0.15(+0.18%) |
Aug 12, 2010 | 79.70 | 79.70 | 79.57 | 79.57 | 844 | +0.06(+0.07%) |
Aug 11, 2010 | 79.68 | 79.74 | 79.43 | 79.52 | 1,215 | +0.03(+0.04%) |
Aug 10, 2010 | 79.34 | 79.63 | 79.24 | 79.49 | 1,251 | +0.20(+0.25%) |
Aug 09, 2010 | 79.33 | 79.33 | 79.24 | 79.29 | 1,928 | -0.07(-0.08%) |
Aug 06, 2010 | 79.36 | 79.36 | 79.18 | 79.36 | 4,952 | +0.35(+0.45%) |
Aug 05, 2010 | 79.15 | 79.18 | 78.91 | 79.00 | 14,369 | +0.09(+0.11%) |
Aug 04, 2010 | 79.20 | 79.20 | 78.83 | 78.92 | 9,060 | -0.04(-0.05%) |
Aug 03, 2010 | 79.02 | 79.07 | 78.89 | 78.96 | 32,881 | +0.18(+0.23%) |
Aug 02, 2010 | 79.04 | 79.04 | 78.78 | 78.78 | 2,980 | -0.17(-0.22%) |
Jul 30, 2010 | 78.95 | 79.14 | 78.95 | 78.95 | 24,010 | +0.17(+0.22%) |
Jul 29, 2010 | 78.64 | 78.84 | 78.55 | 78.78 | 7,400 | +0.06(+0.08%) |
Jul 28, 2010 | 78.46 | 78.71 | 78.45 | 78.71 | 6,251 | +0.26(+0.33%) |
Jul 27, 2010 | 78.56 | 78.60 | 78.45 | 78.45 | 5,220 | -0.12(-0.16%) |
Jul 26, 2010 | 78.50 | 78.63 | 78.42 | 78.58 | 4,430 | -0.07(-0.09%) |
Jul 23, 2010 | 78.65 | 78.69 | 78.63 | 78.65 | 2,381 | -0.04(-0.06%) |
Jul 22, 2010 | 78.78 | 78.81 | 78.67 | 78.69 | 3,566 | -0.06(-0.08%) |
Jul 21, 2010 | 78.64 | 78.75 | 78.64 | 78.75 | 1,411 | +0.19(+0.25%) |
Jul 20, 2010 | 78.69 | 78.70 | 78.50 | 78.56 | 5,791 | +0.11(+0.14%) |
Jul 19, 2010 | 78.47 | 78.62 | 78.45 | 78.45 | 5,630 | -0.20(-0.25%) |
Jul 16, 2010 | 78.65 | 78.65 | 78.47 | 78.65 | 17,848 | +0.24(+0.31%) |
Jul 15, 2010 | 78.30 | 78.47 | 78.28 | 78.41 | 4,390 | +0.22(+0.28%) |
Jul 14, 2010 | 77.93 | 78.19 | 77.87 | 78.19 | 68,808 | +0.30(+0.39%) |
Jul 13, 2010 | 78.03 | 78.03 | 77.87 | 77.89 | 3,019 | -0.13(-0.17%) |
Jul 12, 2010 | 77.95 | 78.02 | 77.95 | 78.02 | 483 | +0.09(+0.11%) |
Jul 09, 2010 | 77.93 | 78.06 | 77.93 | 77.93 | 4,431 | -0.19(-0.25%) |
Jul 08, 2010 | 78.11 | 78.16 | 77.97 | 78.13 | 4,268 | +0.01(+0.02%) |
Jul 07, 2010 | 78.42 | 78.42 | 78.11 | 78.11 | 5,011 | -0.22(-0.29%) |
Jul 06, 2010 | 78.20 | 78.36 | 77.96 | 78.34 | 6,222 | +0.27(+0.35%) |
Jul 02, 2010 | 78.06 | 78.24 | 78.01 | 78.06 | 5,679 | -0.20(-0.26%) |