Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 86.63 | 87.11 | 85.48 | 85.83 | 14,672,158 | -0.32(-0.37%) |
Sep 29, 2010 | 86.18 | 86.47 | 85.91 | 86.15 | 3,080 | -0.20(-0.23%) |
Sep 28, 2010 | 86.19 | 86.60 | 85.35 | 86.35 | 1,885 | +0.29(+0.34%) |
Sep 27, 2010 | 86.36 | 86.49 | 85.97 | 86.06 | 5,014,642 | -0.30(-0.35%) |
Sep 24, 2010 | 85.72 | 86.43 | 85.64 | 86.36 | 6,708,900 | +1.51(+1.78%) |
Sep 23, 2010 | 84.82 | 85.60 | 84.64 | 84.85 | 2,891 | -0.58(-0.68%) |
Sep 22, 2010 | 85.56 | 85.94 | 85.17 | 85.43 | 7,032,070 | -0.17(-0.20%) |
Sep 21, 2010 | 85.54 | 86.15 | 85.24 | 85.60 | 1,257 | +0.08(+0.09%) |
Sep 20, 2010 | 84.63 | 85.68 | 84.47 | 85.52 | 6,609,699 | +1.15(+1.37%) |
Sep 17, 2010 | 84.37 | 84.70 | 84.04 | 84.37 | 9,778,519 | +0.10(+0.12%) |
Sep 15, 2010 | 83.68 | 84.36 | 83.50 | 84.27 | 5,499,312 | +0.40(+0.47%) |
Sep 14, 2010 | 83.90 | 84.37 | 83.65 | 83.87 | 735 | -0.18(-0.22%) |
Sep 13, 2010 | 84.04 | 84.20 | 83.57 | 84.05 | 6,181,322 | +0.71(+0.85%) |
Sep 10, 2010 | 83.06 | 83.38 | 82.84 | 83.34 | 4,430,417 | +0.42(+0.51%) |
Sep 09, 2010 | 83.50 | 83.52 | 82.70 | 82.92 | 251 | +0.21(+0.26%) |
Sep 08, 2010 | 82.49 | 83.04 | 82.47 | 82.71 | 2,514 | +0.33(+0.41%) |
Sep 07, 2010 | 82.85 | 82.95 | 82.25 | 82.37 | 5,288,615 | -0.81(-0.97%) |
Sep 03, 2010 | 82.90 | 83.22 | 82.16 | 83.18 | 7,898,554 | +1.03(+1.26%) |
Sep 02, 2010 | 81.86 | 82.16 | 81.63 | 82.15 | 29,989 | +0.38(+0.47%) |
Sep 01, 2010 | 80.62 | 81.85 | 80.60 | 81.77 | 10,700,023 | +2.09(+2.63%) |
Aug 31, 2010 | 79.60 | 80.22 | 79.16 | 79.68 | 66,724 | -0.08(-0.10%) |
Aug 30, 2010 | 80.52 | 80.77 | 79.67 | 79.76 | 5,938,829 | -1.04(-1.29%) |
Aug 27, 2010 | 79.57 | 80.84 | 79.06 | 80.80 | 13,115,600 | +1.31(+1.65%) |
Aug 26, 2010 | 80.31 | 80.38 | 79.28 | 79.49 | 8,540 | -0.54(-0.68%) |
Aug 25, 2010 | 79.47 | 80.32 | 79.04 | 80.03 | 251 | +0.17(+0.21%) |
Aug 24, 2010 | 80.12 | 80.46 | 79.47 | 79.86 | 6,208 | -1.08(-1.34%) |
Aug 23, 2010 | 81.56 | 81.97 | 80.89 | 80.94 | 6,884,933 | -0.30(-0.37%) |
Aug 20, 2010 | 81.47 | 81.51 | 80.71 | 81.24 | 10,747,374 | -0.73(-0.89%) |
Aug 19, 2010 | 82.79 | 82.97 | 81.57 | 81.98 | 1,391 | -1.20(-1.44%) |
Aug 18, 2010 | 82.93 | 83.61 | 82.47 | 83.18 | 72,168 | +0.19(+0.23%) |
Aug 17, 2010 | 82.72 | 83.61 | 82.46 | 82.99 | 2,392 | +0.84(+1.02%) |
Aug 16, 2010 | 81.78 | 82.40 | 81.43 | 82.15 | 7,315,782 | -0.06(-0.07%) |
Aug 13, 2010 | 82.21 | 82.56 | 82.01 | 82.21 | 8,151,286 | -0.08(-0.10%) |
Aug 12, 2010 | 81.81 | 82.62 | 81.75 | 82.29 | 18,294,644 | -0.54(-0.65%) |
Aug 11, 2010 | 83.67 | 83.69 | 82.65 | 82.83 | 45,520 | -1.79(-2.12%) |
Aug 10, 2010 | 84.62 | 85.25 | 84.05 | 84.62 | 125 | -0.59(-0.69%) |
Aug 09, 2010 | 85.11 | 85.41 | 84.82 | 85.20 | 4,681,185 | +0.34(+0.40%) |
Aug 06, 2010 | 84.86 | 84.89 | 83.77 | 84.86 | 9,460,441 | -0.15(-0.18%) |
Aug 05, 2010 | 84.66 | 85.01 | 84.50 | 85.01 | 251 | -0.06(-0.07%) |
Aug 04, 2010 | 84.83 | 85.23 | 84.62 | 85.08 | 20,052 | +0.45(+0.54%) |
Aug 03, 2010 | 84.70 | 84.97 | 84.36 | 84.62 | 6,839,203 | -0.27(-0.32%) |
Aug 02, 2010 | 84.38 | 85.10 | 84.22 | 84.89 | 8,614,806 | +1.61(+1.94%) |
Jul 30, 2010 | 83.21 | 83.62 | 82.36 | 83.28 | 14,716,718 | +0.02(+0.03%) |
Jul 29, 2010 | 84.04 | 84.26 | 82.66 | 83.26 | 128 | -0.33(-0.40%) |
Jul 28, 2010 | 83.71 | 83.96 | 83.27 | 83.59 | 32,727 | -0.28(-0.33%) |
Jul 27, 2010 | 84.12 | 84.19 | 83.52 | 83.87 | 440 | +0.14(+0.17%) |
Jul 26, 2010 | 83.05 | 83.78 | 82.89 | 83.73 | 11,361,036 | +0.79(+0.95%) |
Jul 23, 2010 | 82.02 | 83.12 | 81.86 | 82.94 | 16,826,626 | +0.81(+0.99%) |
Jul 22, 2010 | 81.33 | 82.49 | 81.31 | 82.13 | 17,752 | +1.61(+2.00%) |
Jul 21, 2010 | 81.67 | 81.69 | 80.11 | 80.52 | 13,593,425 | -0.88(-1.08%) |
Jul 20, 2010 | 79.62 | 81.45 | 79.57 | 81.39 | 1,042 | +0.56(+0.70%) |
Jul 19, 2010 | 80.66 | 81.05 | 80.15 | 80.83 | 9,133,841 | +0.49(+0.60%) |
Jul 16, 2010 | 80.34 | 82.02 | 80.20 | 80.34 | 15,362,537 | -1.62(-1.98%) |
Jul 15, 2010 | 82.50 | 82.63 | 81.52 | 81.97 | 14,452,240 | -0.56(-0.67%) |
Jul 14, 2010 | 82.35 | 82.79 | 82.02 | 82.52 | 9,963 | +0.02(+0.02%) |
Jul 13, 2010 | 82.10 | 82.87 | 82.06 | 82.51 | 10,270 | +1.18(+1.45%) |
Jul 12, 2010 | 81.01 | 81.37 | 80.77 | 81.33 | 8,305,397 | +0.11(+0.14%) |
Jul 09, 2010 | 81.22 | 81.24 | 80.56 | 81.22 | 9,276,817 | +0.48(+0.59%) |
Jul 08, 2010 | 80.26 | 80.74 | 79.86 | 80.74 | 11,471 | +0.97(+1.22%) |
Jul 07, 2010 | 77.58 | 79.84 | 77.55 | 79.77 | 15,406,645 | +2.26(+2.91%) |
Jul 06, 2010 | 77.94 | 78.44 | 76.85 | 77.51 | 8,039 | +0.46(+0.60%) |
Jul 02, 2010 | 77.05 | 77.74 | 76.50 | 77.05 | 14,215,712 | -0.37(-0.48%) |