Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 92.36 | 93.16 | 91.85 | 93.04 | 13,862 | +0.42(+0.45%) |
Oct 28, 2010 | 94.32 | 94.32 | 91.75 | 92.62 | 26,511 | -1.31(-1.39%) |
Oct 27, 2010 | 92.33 | 93.93 | 92.33 | 93.93 | 14,885 | +1.78(+1.93%) |
Oct 25, 2010 | 92.77 | 93.60 | 92.15 | 92.15 | 22,595 | -0.09(-0.10%) |
Oct 22, 2010 | 91.14 | 92.33 | 91.14 | 92.24 | 9,813 | +1.51(+1.67%) |
Oct 21, 2010 | 92.03 | 92.38 | 89.95 | 90.72 | 10,681 | -0.74(-0.81%) |
Oct 20, 2010 | 90.31 | 91.93 | 90.31 | 91.47 | 14,865 | +1.22(+1.35%) |
Oct 19, 2010 | 91.59 | 91.61 | 89.48 | 90.25 | 149,441 | -2.29(-2.47%) |
Oct 18, 2010 | 93.10 | 93.34 | 92.42 | 92.54 | 16,432 | -0.59(-0.64%) |
Oct 15, 2010 | 92.86 | 93.22 | 91.25 | 93.13 | 31,626 | +0.95(+1.03%) |
Oct 14, 2010 | 92.77 | 93.31 | 91.50 | 92.18 | 18,276 | -0.42(-0.45%) |
Oct 13, 2010 | 91.53 | 93.01 | 91.53 | 92.59 | 24,082 | +1.75(+1.93%) |
Oct 12, 2010 | 89.80 | 91.38 | 89.06 | 90.84 | 23,583 | +0.83(+0.92%) |
Oct 11, 2010 | 90.04 | 90.66 | 89.66 | 90.01 | 23,985 | +0.03(+0.03%) |
Oct 08, 2010 | 89.98 | 90.31 | 88.12 | 89.98 | 15,577 | +1.96(+2.23%) |
Oct 07, 2010 | 89.42 | 89.48 | 87.43 | 88.02 | 12,190 | -0.77(-0.87%) |
Oct 06, 2010 | 88.91 | 89.64 | 88.68 | 88.79 | 16,242 | -0.24(-0.27%) |
Oct 05, 2010 | 87.79 | 89.30 | 87.61 | 89.03 | 20,705 | +2.26(+2.60%) |
Oct 04, 2010 | 88.50 | 88.50 | 86.18 | 86.78 | 39,228 | -1.75(-1.98%) |
Oct 01, 2010 | 88.53 | 89.45 | 87.93 | 88.53 | 19,885 | +0.45(+0.51%) |
Sep 30, 2010 | 89.51 | 89.57 | 87.14 | 88.08 | 30,619 | -0.80(-0.90%) |
Sep 29, 2010 | 87.34 | 89.30 | 87.34 | 88.88 | 66,674 | +1.40(+1.59%) |
Sep 28, 2010 | 86.48 | 87.70 | 85.80 | 87.49 | 21,598 | +1.04(+1.20%) |
Sep 27, 2010 | 87.28 | 87.81 | 86.45 | 86.45 | 24,069 | -0.77(-0.88%) |
Sep 24, 2010 | 86.36 | 87.53 | 86.36 | 87.22 | 22,350 | +2.05(+2.41%) |
Sep 23, 2010 | 84.91 | 86.09 | 84.88 | 85.17 | 77,579 | -0.59(-0.69%) |
Sep 22, 2010 | 86.15 | 86.98 | 85.53 | 85.77 | 43,308 | -0.59(-0.69%) |
Sep 21, 2010 | 86.30 | 86.89 | 85.68 | 86.36 | 37,241 | +0.56(+0.66%) |
Sep 20, 2010 | 83.84 | 86.06 | 83.78 | 85.80 | 23,029 | +1.81(+2.16%) |
Sep 17, 2010 | 83.99 | 84.64 | 83.51 | 83.99 | 18,092 | -0.62(-0.74%) |
Sep 15, 2010 | 83.99 | 84.90 | 83.14 | 84.61 | 36,847 | +0.18(+0.21%) |
Sep 14, 2010 | 84.43 | 85.36 | 84.14 | 84.43 | 22,460 | -0.35(-0.42%) |
Sep 13, 2010 | 85.11 | 85.27 | 84.70 | 84.78 | 22,430 | +1.12(+1.34%) |
Sep 10, 2010 | 82.79 | 84.05 | 82.55 | 83.67 | 45,602 | +1.38(+1.68%) |
Sep 09, 2010 | 82.93 | 83.14 | 81.70 | 82.29 | 47,106 | +0.29(+0.36%) |
Sep 08, 2010 | 81.49 | 82.49 | 81.40 | 81.99 | 14,246 | +1.03(+1.27%) |
Sep 07, 2010 | 81.79 | 81.79 | 80.64 | 80.96 | 27,672 | -1.29(-1.57%) |
Sep 03, 2010 | 82.05 | 82.76 | 81.79 | 82.26 | 86,990 | +0.85(+1.05%) |
Sep 02, 2010 | 80.93 | 81.40 | 79.90 | 81.40 | 33,866 | +0.94(+1.17%) |
Sep 01, 2010 | 78.23 | 80.82 | 78.23 | 80.46 | 22,786 | +3.44(+4.47%) |
Aug 31, 2010 | 77.23 | 77.92 | 76.35 | 77.02 | 23,939 | -0.76(-0.98%) |
Aug 30, 2010 | 78.58 | 78.72 | 77.73 | 77.79 | 20,105 | -0.71(-0.90%) |
Aug 27, 2010 | 78.49 | 78.67 | 75.38 | 78.49 | 49,189 | +2.73(+3.61%) |
Aug 26, 2010 | 76.52 | 77.23 | 75.32 | 75.76 | 22,751 | -0.38(-0.50%) |
Aug 25, 2010 | 76.05 | 76.38 | 74.61 | 76.14 | 30,632 | -0.47(-0.61%) |
Aug 24, 2010 | 75.55 | 77.73 | 75.41 | 76.61 | 27,591 | -0.41(-0.53%) |
Aug 23, 2010 | 76.97 | 77.82 | 76.94 | 77.02 | 33,754 | +0.03(+0.04%) |
Aug 20, 2010 | 77.64 | 77.64 | 76.17 | 76.99 | 29,843 | -1.41(-1.80%) |
Aug 19, 2010 | 79.93 | 79.93 | 78.02 | 78.41 | 44,690 | -1.73(-2.16%) |
Aug 18, 2010 | 80.79 | 80.79 | 79.32 | 80.14 | 31,528 | -0.53(-0.66%) |
Aug 17, 2010 | 79.55 | 81.29 | 79.50 | 80.67 | 14,740 | +1.88(+2.39%) |
Aug 16, 2010 | 77.76 | 78.79 | 77.76 | 78.79 | 21,671 | +0.47(+0.60%) |
Aug 13, 2010 | 78.02 | 79.20 | 78.02 | 78.32 | 52,507 | -0.32(-0.41%) |
Aug 12, 2010 | 77.46 | 79.20 | 77.08 | 78.64 | 270,789 | -0.35(-0.45%) |
Aug 11, 2010 | 80.23 | 80.63 | 78.84 | 78.99 | 31,862 | -3.38(-4.10%) |
Aug 10, 2010 | 82.49 | 82.90 | 81.61 | 82.37 | 21,793 | -1.21(-1.44%) |
Aug 09, 2010 | 83.93 | 84.11 | 83.37 | 83.58 | 54,590 | -0.06(-0.07%) |
Aug 06, 2010 | 83.64 | 84.08 | 82.40 | 83.64 | 55,545 | -1.06(-1.25%) |
Aug 05, 2010 | 85.02 | 85.31 | 84.08 | 84.70 | 55,233 | -0.79(-0.93%) |
Aug 04, 2010 | 84.64 | 85.70 | 84.52 | 85.49 | 32,169 | +0.82(+0.97%) |
Aug 03, 2010 | 85.02 | 85.08 | 83.40 | 84.67 | 18,499 | -0.62(-0.72%) |