Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 82.61 | 83.34 | 81.21 | 82.61 | 772 | +0.21(+0.25%) |
Aug 30, 2010 | 82.30 | 83.00 | 82.20 | 82.40 | 55,547 | -0.32(-0.39%) |
Aug 27, 2010 | 82.72 | 83.25 | 81.73 | 82.72 | 64,935 | -0.13(-0.16%) |
Aug 26, 2010 | 82.27 | 83.29 | 82.27 | 82.85 | 75,775 | +0.59(+0.72%) |
Aug 25, 2010 | 81.21 | 82.41 | 80.00 | 82.26 | 56,388 | +0.76(+0.93%) |
Aug 24, 2010 | 83.10 | 83.10 | 81.37 | 81.50 | 65,263 | -2.39(-2.85%) |
Aug 23, 2010 | 85.36 | 85.36 | 83.28 | 83.89 | 68,245 | -1.10(-1.29%) |
Aug 20, 2010 | 84.41 | 85.06 | 83.24 | 84.99 | 72,032 | +0.14(+0.16%) |
Aug 19, 2010 | 85.10 | 85.26 | 84.12 | 84.85 | 74,694 | -0.50(-0.59%) |
Aug 18, 2010 | 86.19 | 86.19 | 85.09 | 85.35 | 60,942 | -0.93(-1.08%) |
Aug 17, 2010 | 85.93 | 87.12 | 85.38 | 86.28 | 47,408 | +0.87(+1.02%) |
Aug 16, 2010 | 84.69 | 85.50 | 83.98 | 85.41 | 52,698 | +0.55(+0.65%) |
Aug 13, 2010 | 84.86 | 85.38 | 84.67 | 84.86 | 90,342 | -0.34(-0.40%) |
Aug 12, 2010 | 85.76 | 86.07 | 84.88 | 85.20 | 74,297 | -0.95(-1.10%) |
Aug 11, 2010 | 88.80 | 89.33 | 86.13 | 86.15 | 104,957 | -3.14(-3.52%) |
Aug 10, 2010 | 90.13 | 90.46 | 88.86 | 89.29 | 68,589 | -1.80(-1.98%) |
Aug 09, 2010 | 91.41 | 91.41 | 90.64 | 91.09 | 31,796 | -0.21(-0.23%) |
Aug 06, 2010 | 91.30 | 91.30 | 89.59 | 91.30 | 80,821 | +0.45(+0.50%) |
Aug 05, 2010 | 91.10 | 91.50 | 90.64 | 90.85 | 61,577 | -0.66(-0.72%) |
Aug 04, 2010 | 91.72 | 93.36 | 90.46 | 91.51 | 110,354 | +0.91(+1.00%) |
Aug 03, 2010 | 90.72 | 91.97 | 90.37 | 90.60 | 79,138 | -0.80(-0.88%) |
Aug 02, 2010 | 89.83 | 91.65 | 89.83 | 91.40 | 109,769 | +2.60(+2.93%) |
Jul 30, 2010 | 88.80 | 89.95 | 87.46 | 88.80 | 103,785 | +0.03(+0.03%) |
Jul 29, 2010 | 89.63 | 89.63 | 88.11 | 88.77 | 118,089 | -0.54(-0.60%) |
Jul 28, 2010 | 89.63 | 90.49 | 89.00 | 89.31 | 97,159 | -0.32(-0.36%) |
Jul 27, 2010 | 91.04 | 91.56 | 89.53 | 89.63 | 105,726 | -1.20(-1.32%) |
Jul 26, 2010 | 89.79 | 90.86 | 89.31 | 90.83 | 80,895 | +1.45(+1.62%) |
Jul 23, 2010 | 88.53 | 89.48 | 87.83 | 89.38 | 57,945 | +0.81(+0.91%) |
Jul 22, 2010 | 88.08 | 89.56 | 88.08 | 88.57 | 78,832 | +0.99(+1.13%) |
Jul 21, 2010 | 88.00 | 88.92 | 87.40 | 87.58 | 110,663 | -0.40(-0.45%) |
Jul 20, 2010 | 86.55 | 88.06 | 86.36 | 87.98 | 44,267 | +0.44(+0.50%) |
Jul 19, 2010 | 88.08 | 88.25 | 87.42 | 87.54 | 27,517 | -0.38(-0.43%) |
Jul 16, 2010 | 87.92 | 88.84 | 87.48 | 87.92 | 95,570 | -1.35(-1.51%) |
Jul 15, 2010 | 89.74 | 90.35 | 88.60 | 89.27 | 37,974 | -0.54(-0.60%) |
Jul 14, 2010 | 88.80 | 89.84 | 88.02 | 89.81 | 46,850 | +0.38(+0.42%) |
Jul 13, 2010 | 88.18 | 89.76 | 88.18 | 89.43 | 64,152 | +1.89(+2.16%) |
Jul 12, 2010 | 88.34 | 88.67 | 87.22 | 87.54 | 31,294 | -1.32(-1.49%) |
Jul 09, 2010 | 88.86 | 89.36 | 88.47 | 88.86 | 26,835 | +0.09(+0.10%) |
Jul 08, 2010 | 89.54 | 89.74 | 88.21 | 88.77 | 47,596 | -0.08(-0.09%) |
Jul 07, 2010 | 86.76 | 89.03 | 86.76 | 88.85 | 104,002 | +2.53(+2.93%) |
Jul 06, 2010 | 86.85 | 87.34 | 85.24 | 86.32 | 410 | +0.75(+0.88%) |
Jul 02, 2010 | 85.57 | 86.26 | 84.57 | 85.57 | 77,290 | +0.27(+0.32%) |
Jul 01, 2010 | 86.06 | 86.12 | 83.71 | 85.30 | 216,576 | -1.19(-1.38%) |
Jun 30, 2010 | 86.69 | 87.46 | 86.33 | 86.49 | 476 | -0.05(-0.06%) |
Jun 29, 2010 | 88.04 | 88.44 | 86.54 | 86.54 | 171,522 | -1.01(-1.15%) |
Jun 25, 2010 | 87.55 | 87.93 | 86.00 | 87.55 | 386,981 | +0.56(+0.64%) |
Jun 24, 2010 | 88.70 | 89.18 | 86.98 | 86.99 | 55,126 | -1.94(-2.18%) |
Jun 23, 2010 | 89.51 | 89.51 | 87.74 | 88.93 | 72,664 | -0.65(-0.73%) |
Jun 22, 2010 | 90.10 | 90.76 | 89.51 | 89.58 | 145,477 | -0.61(-0.68%) |
Jun 21, 2010 | 90.78 | 91.00 | 89.89 | 90.19 | 133,267 | -0.23(-0.25%) |
Jun 18, 2010 | 90.42 | 91.17 | 89.59 | 90.42 | 128,585 | -0.28(-0.31%) |
Jun 17, 2010 | 89.57 | 91.04 | 89.21 | 90.70 | 105,699 | +1.60(+1.80%) |
Jun 16, 2010 | 88.75 | 89.35 | 88.53 | 89.10 | 95,551 | +0.15(+0.17%) |
Jun 15, 2010 | 88.42 | 89.30 | 88.05 | 88.95 | 123,541 | +1.42(+1.62%) |
Jun 14, 2010 | 87.60 | 88.50 | 87.20 | 87.53 | 97,417 | +0.26(+0.30%) |
Jun 11, 2010 | 86.50 | 87.47 | 85.86 | 87.27 | 141,308 | +0.53(+0.61%) |
Jun 10, 2010 | 86.95 | 87.14 | 86.51 | 86.74 | 122,212 | +0.73(+0.85%) |
Jun 09, 2010 | 87.75 | 87.75 | 85.57 | 86.01 | 99,767 | -1.65(-1.88%) |
Jun 08, 2010 | 90.03 | 90.07 | 87.25 | 87.66 | 160,261 | -2.03(-2.26%) |
Jun 07, 2010 | 90.39 | 90.54 | 89.26 | 89.69 | 58,264 | -0.31(-0.34%) |
Jun 04, 2010 | 90.00 | 92.75 | 89.87 | 90.00 | 57,242 | -3.95(-4.20%) |
Jun 03, 2010 | 92.37 | 94.14 | 92.07 | 93.95 | 61,022 | +1.19(+1.28%) |
Jun 02, 2010 | 91.09 | 92.99 | 91.00 | 92.76 | 63,058 | +1.75(+1.92%) |