Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 98.46 | 99.02 | 97.67 | 98.61 | 1,005 | +0.06(+0.06%) |
Aug 30, 2010 | 97.74 | 99.10 | 97.42 | 98.54 | 575,582 | +1.67(+1.72%) |
Aug 27, 2010 | 97.74 | 98.01 | 96.23 | 96.88 | 438,130 | -0.22(-0.23%) |
Aug 26, 2010 | 98.04 | 98.37 | 96.43 | 97.10 | 675 | -0.55(-0.56%) |
Aug 25, 2010 | 96.83 | 97.95 | 96.44 | 97.65 | 619,702 | -0.13(-0.13%) |
Aug 24, 2010 | 97.83 | 98.34 | 96.87 | 97.78 | 628,747 | -1.22(-1.23%) |
Aug 23, 2010 | 100.76 | 100.97 | 98.64 | 98.99 | 627,162 | -1.56(-1.55%) |
Aug 20, 2010 | 101.66 | 102.00 | 99.93 | 100.55 | 776,374 | -1.34(-1.31%) |
Aug 19, 2010 | 103.70 | 104.72 | 101.66 | 101.89 | 594,362 | -2.18(-2.09%) |
Aug 18, 2010 | 104.91 | 105.63 | 103.39 | 104.06 | 328,904 | -0.98(-0.93%) |
Aug 17, 2010 | 105.29 | 106.08 | 104.68 | 105.05 | 289 | +0.75(+0.72%) |
Aug 16, 2010 | 103.97 | 104.60 | 103.03 | 104.30 | 438,209 | -0.53(-0.50%) |
Aug 13, 2010 | 104.82 | 106.43 | 103.03 | 104.82 | 426,869 | +1.44(+1.39%) |
Aug 12, 2010 | 104.94 | 104.94 | 103.28 | 103.39 | 612,105 | -2.39(-2.26%) |
Aug 11, 2010 | 107.04 | 108.08 | 105.62 | 105.77 | 486,877 | -4.47(-4.05%) |
Aug 10, 2010 | 109.88 | 111.34 | 108.92 | 110.24 | 476,603 | -0.17(-0.15%) |
Aug 09, 2010 | 109.48 | 110.90 | 108.99 | 110.41 | 425,403 | +1.72(+1.58%) |
Aug 06, 2010 | 108.68 | 110.53 | 106.66 | 108.68 | 784,752 | -2.32(-2.09%) |
Aug 05, 2010 | 110.30 | 111.73 | 110.00 | 111.01 | 320,946 | +0.06(+0.06%) |
Aug 04, 2010 | 111.09 | 111.51 | 108.70 | 110.94 | 707,697 | -0.28(-0.25%) |
Aug 03, 2010 | 112.62 | 112.68 | 110.89 | 111.23 | 964 | -1.39(-1.24%) |
Aug 02, 2010 | 110.65 | 113.07 | 110.65 | 112.62 | 533,806 | +3.71(+3.40%) |
Jul 30, 2010 | 108.91 | 110.12 | 107.88 | 108.91 | 453,568 | -0.52(-0.47%) |
Jul 29, 2010 | 109.26 | 110.62 | 107.68 | 109.43 | 633,498 | +0.86(+0.79%) |
Jul 28, 2010 | 108.57 | 110.64 | 107.49 | 108.57 | 672 | -0.40(-0.37%) |
Jul 27, 2010 | 108.97 | 112.47 | 108.70 | 108.97 | 482 | -1.43(-1.30%) |
Jul 26, 2010 | 107.36 | 110.57 | 107.20 | 110.41 | 635,234 | +3.57(+3.34%) |
Jul 23, 2010 | 103.92 | 107.60 | 103.74 | 106.84 | 671,181 | +2.27(+2.17%) |
Jul 22, 2010 | 100.03 | 105.25 | 99.58 | 104.57 | 848,999 | +5.45(+5.50%) |
Jul 21, 2010 | 103.90 | 104.42 | 97.51 | 99.12 | 1,630,443 | -4.17(-4.04%) |
Jul 20, 2010 | 101.21 | 103.36 | 100.41 | 103.29 | 640,668 | +0.85(+0.83%) |
Jul 19, 2010 | 103.73 | 103.88 | 101.55 | 102.44 | 291,881 | -0.70(-0.68%) |
Jul 16, 2010 | 103.14 | 105.78 | 103.01 | 103.14 | 521,056 | -3.35(-3.15%) |
Jul 15, 2010 | 107.03 | 107.45 | 104.44 | 106.49 | 402,917 | -0.87(-0.81%) |
Jul 14, 2010 | 108.35 | 108.41 | 105.88 | 107.36 | 386,089 | -1.14(-1.05%) |
Jul 13, 2010 | 107.36 | 109.58 | 107.26 | 108.50 | 530,484 | +1.90(+1.78%) |
Jul 12, 2010 | 106.44 | 107.67 | 105.76 | 106.60 | 280,907 | -0.57(-0.53%) |
Jul 09, 2010 | 107.17 | 107.37 | 104.11 | 107.17 | 539,687 | +1.88(+1.79%) |
Jul 08, 2010 | 103.67 | 105.29 | 102.96 | 105.29 | 669,148 | +2.61(+2.54%) |
Jul 07, 2010 | 100.41 | 102.77 | 100.01 | 102.68 | 480,846 | +2.26(+2.25%) |
Jul 06, 2010 | 100.42 | 102.08 | 99.13 | 100.42 | 193 | +1.67(+1.70%) |
Jul 02, 2010 | 98.75 | 99.60 | 96.32 | 98.75 | 771,604 | +1.71(+1.76%) |
Jul 01, 2010 | 100.52 | 100.52 | 95.72 | 97.04 | 925,130 | -2.13(-2.15%) |
Jun 30, 2010 | 100.18 | 101.69 | 98.90 | 99.17 | 450,182 | -1.52(-1.51%) |
Jun 29, 2010 | 100.69 | 103.68 | 100.41 | 100.69 | 292 | -4.66(-4.42%) |
Jun 25, 2010 | 105.35 | 107.65 | 103.92 | 105.35 | 978,570 | +1.11(+1.06%) |
Jun 24, 2010 | 106.90 | 107.04 | 104.11 | 104.24 | 435,514 | -2.98(-2.78%) |
Jun 23, 2010 | 107.51 | 108.30 | 106.46 | 107.22 | 433,391 | -0.55(-0.51%) |
Jun 22, 2010 | 108.50 | 109.82 | 107.76 | 107.77 | 355,802 | -1.44(-1.32%) |
Jun 21, 2010 | 111.19 | 111.93 | 108.59 | 109.21 | 587,962 | -0.59(-0.54%) |
Jun 18, 2010 | 109.80 | 110.96 | 109.54 | 109.80 | 475,819 | -0.41(-0.38%) |
Jun 17, 2010 | 112.21 | 112.30 | 109.05 | 110.21 | 144 | -1.49(-1.33%) |
Jun 16, 2010 | 111.55 | 113.01 | 110.86 | 111.70 | 479,751 | -1.22(-1.08%) |
Jun 15, 2010 | 110.64 | 112.92 | 109.84 | 112.92 | 495,785 | +3.12(+2.84%) |
Jun 14, 2010 | 109.93 | 111.48 | 109.23 | 109.80 | 609,262 | -0.26(-0.23%) |
Jun 11, 2010 | 106.57 | 110.14 | 106.57 | 110.05 | 475,553 | +1.49(+1.38%) |
Jun 10, 2010 | 108.00 | 109.62 | 106.47 | 108.56 | 839,785 | +1.43(+1.34%) |
Jun 09, 2010 | 109.85 | 109.85 | 106.77 | 107.13 | 734,210 | -1.09(-1.01%) |
Jun 08, 2010 | 108.52 | 109.53 | 104.98 | 108.22 | 1,434,599 | -0.70(-0.64%) |
Jun 07, 2010 | 111.08 | 112.15 | 108.79 | 108.92 | 789,824 | -1.38(-1.25%) |
Jun 04, 2010 | 110.29 | 112.29 | 110.00 | 110.29 | 839,474 | -3.01(-2.65%) |
Jun 03, 2010 | 116.10 | 116.10 | 112.18 | 113.30 | 511,237 | +0.05(+0.04%) |
Jun 02, 2010 | 113.69 | 113.89 | 111.73 | 113.25 | 5,986 | +1.08(+0.96%) |