Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 84.77 | 85.21 | 82.37 | 82.91 | 739,549 | -2.06(-2.43%) |
Oct 28, 2010 | 84.93 | 85.32 | 83.75 | 84.97 | 652,699 | +0.52(+0.62%) |
Oct 27, 2010 | 81.98 | 84.72 | 81.77 | 84.45 | 474,446 | +2.29(+2.78%) |
Oct 25, 2010 | 84.22 | 85.20 | 81.46 | 82.16 | 642,925 | -0.32(-0.39%) |
Oct 22, 2010 | 81.43 | 82.73 | 81.37 | 82.48 | 362,888 | +1.42(+1.76%) |
Oct 21, 2010 | 82.26 | 82.89 | 80.45 | 81.06 | 313,492 | -0.76(-0.92%) |
Oct 20, 2010 | 81.05 | 82.78 | 81.05 | 81.81 | 363,501 | +1.18(+1.47%) |
Oct 19, 2010 | 82.52 | 83.28 | 80.23 | 80.63 | 538,990 | -3.15(-3.76%) |
Oct 18, 2010 | 83.03 | 83.92 | 83.03 | 83.78 | 260,101 | +0.71(+0.85%) |
Oct 15, 2010 | 83.46 | 83.75 | 81.94 | 83.07 | 578,565 | +0.35(+0.42%) |
Oct 14, 2010 | 83.50 | 84.19 | 82.18 | 82.72 | 363,902 | -0.81(-0.97%) |
Oct 13, 2010 | 82.22 | 85.18 | 81.93 | 83.54 | 625,430 | +1.86(+2.28%) |
Oct 12, 2010 | 80.84 | 82.31 | 80.50 | 81.68 | 405,207 | +0.77(+0.95%) |
Oct 11, 2010 | 80.95 | 81.93 | 80.51 | 80.91 | 283,706 | +0.42(+0.52%) |
Oct 08, 2010 | 80.50 | 80.95 | 79.73 | 80.50 | 392,326 | +0.12(+0.14%) |
Oct 07, 2010 | 80.11 | 81.39 | 79.96 | 80.38 | 496,414 | +0.55(+0.69%) |
Oct 06, 2010 | 79.84 | 80.07 | 78.96 | 79.83 | 600,218 | -0.12(-0.15%) |
Oct 05, 2010 | 78.64 | 80.73 | 77.56 | 79.94 | 930,298 | +3.37(+4.40%) |
Oct 04, 2010 | 77.07 | 77.47 | 75.86 | 76.57 | 389,820 | -0.65(-0.84%) |
Oct 01, 2010 | 77.22 | 77.59 | 75.47 | 77.22 | 617,812 | +1.67(+2.21%) |
Sep 30, 2010 | 75.54 | 76.01 | 73.97 | 75.55 | 3,767 | +0.51(+0.68%) |
Sep 29, 2010 | 76.27 | 76.85 | 74.98 | 75.04 | 523,087 | -1.43(-1.87%) |
Sep 28, 2010 | 75.47 | 76.79 | 74.52 | 76.48 | 2,878 | +1.22(+1.62%) |
Sep 27, 2010 | 76.21 | 76.69 | 74.95 | 75.26 | 562,350 | -1.20(-1.57%) |
Sep 24, 2010 | 73.82 | 76.66 | 73.82 | 76.46 | 351,391 | +3.73(+5.13%) |
Sep 23, 2010 | 73.25 | 74.16 | 72.61 | 72.73 | 302,613 | -1.02(-1.38%) |
Sep 22, 2010 | 74.96 | 75.43 | 73.16 | 73.75 | 430,400 | -1.35(-1.79%) |
Sep 21, 2010 | 77.40 | 77.62 | 74.98 | 75.09 | 570,198 | -2.23(-2.88%) |
Sep 20, 2010 | 75.68 | 77.53 | 75.39 | 77.32 | 379,808 | +1.78(+2.36%) |
Sep 17, 2010 | 75.54 | 75.63 | 74.39 | 75.54 | 476,263 | +1.03(+1.38%) |
Sep 15, 2010 | 73.11 | 74.69 | 72.85 | 74.51 | 336,726 | +0.96(+1.30%) |
Sep 14, 2010 | 73.76 | 74.45 | 73.31 | 73.55 | 6,103 | -0.20(-0.28%) |
Sep 13, 2010 | 71.33 | 73.90 | 71.33 | 73.76 | 606,915 | +3.20(+4.53%) |
Sep 10, 2010 | 70.20 | 70.83 | 70.01 | 70.56 | 236,448 | +0.41(+0.58%) |
Sep 09, 2010 | 70.68 | 71.07 | 69.51 | 70.15 | 505 | +0.34(+0.49%) |
Sep 08, 2010 | 69.24 | 70.51 | 69.24 | 69.81 | 296,606 | +0.66(+0.95%) |
Sep 07, 2010 | 69.05 | 69.66 | 68.09 | 69.16 | 618,605 | -0.33(-0.47%) |
Sep 03, 2010 | 68.04 | 69.64 | 67.58 | 69.48 | 510,234 | +2.29(+3.40%) |
Sep 02, 2010 | 65.61 | 67.27 | 65.61 | 67.20 | 455,690 | +1.19(+1.80%) |
Sep 01, 2010 | 63.18 | 66.15 | 63.18 | 66.01 | 425,115 | +3.63(+5.82%) |
Aug 31, 2010 | 62.35 | 63.11 | 61.91 | 62.38 | 2,080 | -0.43(-0.68%) |
Aug 30, 2010 | 64.56 | 64.65 | 62.77 | 62.80 | 580,726 | -2.08(-3.21%) |
Aug 27, 2010 | 64.83 | 65.04 | 63.08 | 64.88 | 510,842 | +1.20(+1.89%) |
Aug 26, 2010 | 63.34 | 64.64 | 63.34 | 63.68 | 607,570 | +0.63(+1.00%) |
Aug 25, 2010 | 62.72 | 63.42 | 61.32 | 63.05 | 637,347 | -0.02(-0.03%) |
Aug 24, 2010 | 64.39 | 64.39 | 62.54 | 63.07 | 631,441 | -1.92(-2.95%) |
Aug 23, 2010 | 66.39 | 66.40 | 64.92 | 64.99 | 358,227 | -1.07(-1.61%) |
Aug 20, 2010 | 65.64 | 66.25 | 64.71 | 66.06 | 301,241 | +0.18(+0.28%) |
Aug 19, 2010 | 66.51 | 66.92 | 65.33 | 65.87 | 398,196 | -1.05(-1.56%) |
Aug 18, 2010 | 67.52 | 67.52 | 66.25 | 66.92 | 1,544,618 | -0.33(-0.49%) |
Aug 17, 2010 | 66.53 | 67.77 | 66.24 | 67.25 | 265 | +1.26(+1.91%) |
Aug 16, 2010 | 65.65 | 66.84 | 65.58 | 65.99 | 247,269 | -0.11(-0.16%) |
Aug 13, 2010 | 66.10 | 66.78 | 66.03 | 66.10 | 335,163 | -0.37(-0.55%) |
Aug 12, 2010 | 65.84 | 66.71 | 65.64 | 66.46 | 285,802 | -0.32(-0.48%) |
Aug 11, 2010 | 68.02 | 68.02 | 66.24 | 66.78 | 947,415 | -2.77(-3.98%) |
Aug 10, 2010 | 70.31 | 70.46 | 68.93 | 69.55 | 624,645 | -1.67(-2.34%) |
Aug 09, 2010 | 70.42 | 71.61 | 69.89 | 71.22 | 270,504 | +1.12(+1.60%) |
Aug 06, 2010 | 70.09 | 70.98 | 68.96 | 70.09 | 467,171 | -0.57(-0.81%) |
Aug 05, 2010 | 70.44 | 70.82 | 69.80 | 70.67 | 646,091 | -0.17(-0.25%) |
Aug 04, 2010 | 70.25 | 70.93 | 69.32 | 70.84 | 640,354 | +0.78(+1.12%) |
Aug 03, 2010 | 70.14 | 70.53 | 69.39 | 70.06 | 883 | -0.50(-0.71%) |