Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 78.34 | 79.45 | 78.34 | 78.95 | 165,595 | +0.78(+1.00%) |
Sep 29, 2010 | 77.46 | 78.74 | 77.20 | 78.17 | 68,611 | +1.05(+1.36%) |
Sep 28, 2010 | 76.85 | 77.73 | 76.15 | 77.12 | 146,494 | +0.13(+0.17%) |
Sep 27, 2010 | 78.34 | 78.68 | 76.75 | 76.99 | 65,745 | -1.01(-1.29%) |
Sep 24, 2010 | 77.92 | 78.53 | 77.47 | 78.00 | 131,363 | +0.55(+0.71%) |
Sep 23, 2010 | 78.21 | 78.21 | 76.66 | 77.45 | 218,717 | -0.70(-0.90%) |
Sep 22, 2010 | 78.25 | 79.33 | 77.70 | 78.15 | 91,483 | -0.10(-0.13%) |
Sep 21, 2010 | 79.90 | 80.95 | 78.09 | 78.25 | 161,885 | -1.74(-2.18%) |
Sep 20, 2010 | 79.84 | 80.75 | 79.32 | 79.99 | 72,722 | +0.50(+0.63%) |
Sep 17, 2010 | 81.87 | 81.88 | 79.10 | 79.49 | 258,402 | -0.13(-0.16%) |
Sep 15, 2010 | 81.16 | 81.20 | 79.04 | 79.62 | 91,796 | -1.38(-1.70%) |
Sep 14, 2010 | 81.84 | 82.15 | 80.48 | 81.00 | 67,900 | -0.65(-0.80%) |
Sep 13, 2010 | 82.79 | 82.97 | 81.45 | 81.65 | 103,591 | -1.14(-1.38%) |
Sep 10, 2010 | 81.71 | 82.80 | 81.56 | 82.79 | 94,396 | +1.17(+1.43%) |
Sep 09, 2010 | 82.92 | 83.17 | 80.35 | 81.62 | 87,393 | -0.73(-0.89%) |
Sep 08, 2010 | 81.40 | 82.73 | 80.73 | 82.35 | 60,945 | +1.20(+1.48%) |
Sep 07, 2010 | 83.29 | 83.40 | 80.64 | 81.15 | 93,720 | -1.55(-1.87%) |
Sep 03, 2010 | 82.94 | 84.16 | 82.32 | 82.70 | 62,916 | +0.31(+0.38%) |
Sep 02, 2010 | 83.40 | 83.41 | 81.83 | 82.39 | 97,620 | -1.09(-1.31%) |
Sep 01, 2010 | 82.35 | 83.78 | 82.35 | 83.48 | 127,800 | +1.87(+2.29%) |
Aug 31, 2010 | 83.78 | 83.78 | 80.61 | 81.61 | 156,849 | -1.96(-2.35%) |
Aug 30, 2010 | 83.17 | 83.87 | 83.00 | 83.57 | 64,194 | +0.79(+0.95%) |
Aug 27, 2010 | 82.63 | 84.43 | 81.91 | 82.78 | 96,662 | +0.59(+0.72%) |
Aug 26, 2010 | 82.48 | 82.56 | 81.87 | 82.19 | 57,851 | +0.12(+0.15%) |
Aug 25, 2010 | 81.46 | 82.16 | 80.49 | 82.07 | 61,929 | +0.11(+0.13%) |
Aug 24, 2010 | 80.86 | 82.25 | 80.61 | 81.96 | 73,701 | +1.10(+1.36%) |
Aug 23, 2010 | 82.45 | 82.77 | 80.55 | 80.86 | 90,823 | -1.32(-1.61%) |
Aug 20, 2010 | 82.19 | 82.42 | 81.13 | 82.18 | 45,240 | -0.01(-0.01%) |
Aug 19, 2010 | 82.50 | 82.83 | 81.50 | 82.19 | 91,709 | -0.69(-0.83%) |
Aug 18, 2010 | 82.84 | 83.63 | 81.99 | 82.88 | 54,611 | -0.11(-0.13%) |
Aug 17, 2010 | 82.25 | 84.94 | 81.00 | 82.99 | 104,743 | +1.00(+1.22%) |
Aug 16, 2010 | 82.44 | 82.44 | 80.76 | 81.99 | 80,149 | +0.84(+1.04%) |
Aug 13, 2010 | 80.58 | 81.35 | 80.55 | 81.15 | 80,260 | +0.45(+0.56%) |
Aug 12, 2010 | 79.30 | 80.74 | 78.34 | 80.70 | 64,987 | +1.39(+1.75%) |
Aug 11, 2010 | 80.71 | 80.90 | 79.30 | 79.31 | 95,883 | -2.17(-2.66%) |
Aug 10, 2010 | 81.48 | 82.22 | 80.44 | 81.48 | 106,626 | +0.00(+0.00%) |
Aug 09, 2010 | 81.16 | 81.67 | 80.32 | 81.48 | 55,831 | +0.42(+0.52%) |
Aug 06, 2010 | 80.75 | 81.11 | 79.44 | 81.06 | 65,511 | -0.07(-0.09%) |
Aug 05, 2010 | 81.54 | 81.81 | 80.58 | 81.13 | 131,682 | -0.41(-0.50%) |
Aug 04, 2010 | 81.44 | 82.23 | 80.74 | 81.54 | 59,358 | +0.95(+1.18%) |
Aug 03, 2010 | 79.25 | 80.78 | 78.95 | 80.59 | 95,614 | +2.08(+2.65%) |
Jul 30, 2010 | 79.20 | 79.20 | 78.30 | 78.51 | 62,967 | -0.79(-1.00%) |
Jul 29, 2010 | 79.01 | 79.55 | 78.71 | 79.30 | 83,637 | +0.57(+0.72%) |
Jul 28, 2010 | 78.80 | 79.19 | 78.24 | 78.73 | 47,144 | -0.27(-0.34%) |
Jul 27, 2010 | 79.27 | 79.86 | 78.51 | 79.00 | 41,080 | +0.26(+0.33%) |
Jul 26, 2010 | 78.85 | 79.49 | 78.29 | 78.74 | 32,766 | +0.12(+0.15%) |
Jul 23, 2010 | 79.50 | 79.50 | 77.89 | 78.62 | 49,475 | -0.73(-0.92%) |
Jul 22, 2010 | 79.21 | 79.75 | 78.87 | 79.35 | 110,493 | -0.03(-0.04%) |
Jul 21, 2010 | 79.00 | 79.66 | 78.37 | 79.38 | 170,800 | +0.85(+1.08%) |
Jul 20, 2010 | 75.49 | 78.81 | 74.83 | 78.53 | 161,666 | +2.99(+3.96%) |
Jul 19, 2010 | 73.39 | 75.61 | 73.39 | 75.54 | 113,481 | +1.91(+2.59%) |
Jul 16, 2010 | 74.50 | 74.50 | 72.60 | 73.63 | 63,897 | -0.90(-1.21%) |
Jul 15, 2010 | 73.50 | 74.55 | 72.05 | 74.53 | 141,086 | +0.59(+0.80%) |
Jul 14, 2010 | 74.95 | 74.95 | 73.94 | 73.94 | 47,468 | -0.74(-0.99%) |
Jul 13, 2010 | 75.27 | 75.40 | 74.48 | 74.68 | 43,033 | -0.01(-0.01%) |
Jul 12, 2010 | 73.66 | 75.50 | 73.66 | 74.69 | 68,305 | +1.14(+1.55%) |
Jul 09, 2010 | 73.08 | 73.75 | 72.75 | 73.55 | 87,752 | +0.40(+0.55%) |
Jul 08, 2010 | 73.73 | 73.95 | 72.47 | 73.15 | 76,334 | -0.01(-0.01%) |
Jul 07, 2010 | 73.29 | 73.34 | 72.41 | 73.16 | 89,098 | -0.13(-0.18%) |
Jul 06, 2010 | 72.05 | 73.79 | 71.92 | 73.29 | 96,596 | +1.19(+1.65%) |