Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 88.49 | 88.77 | 88.32 | 88.72 | 7,493,188 | +0.17(+0.19%) |
Oct 28, 2010 | 89.08 | 89.15 | 88.13 | 88.55 | 7,098,213 | +0.46(+0.52%) |
Oct 27, 2010 | 88.56 | 88.84 | 87.88 | 88.09 | 9,546,517 | -0.95(-1.07%) |
Oct 25, 2010 | 89.19 | 89.70 | 88.99 | 89.03 | 7,686,667 | +0.28(+0.31%) |
Oct 22, 2010 | 88.94 | 89.01 | 88.59 | 88.76 | 4,454,657 | -0.14(-0.16%) |
Oct 21, 2010 | 88.93 | 89.43 | 88.23 | 88.90 | 8,760,071 | +0.36(+0.41%) |
Oct 20, 2010 | 87.74 | 88.93 | 87.53 | 88.54 | 9,256,373 | +1.00(+1.14%) |
Oct 19, 2010 | 87.90 | 88.21 | 87.01 | 87.54 | 11,611,014 | -0.93(-1.05%) |
Oct 18, 2010 | 88.21 | 88.94 | 88.11 | 88.48 | 5,564,309 | +0.26(+0.30%) |
Oct 15, 2010 | 88.81 | 88.84 | 87.76 | 88.21 | 11,766,669 | -0.31(-0.35%) |
Oct 14, 2010 | 88.51 | 88.65 | 87.92 | 88.52 | 11,256,490 | +0.01(+0.01%) |
Oct 13, 2010 | 88.33 | 88.98 | 88.20 | 88.52 | 8,684,314 | +0.64(+0.73%) |
Oct 12, 2010 | 87.62 | 88.17 | 87.04 | 87.88 | 6,741,953 | +0.00(+0.00%) |
Oct 11, 2010 | 87.90 | 87.99 | 87.57 | 87.88 | 4,425,613 | +0.08(+0.09%) |
Oct 08, 2010 | 87.80 | 88.00 | 87.18 | 87.80 | 6,039,634 | +0.45(+0.51%) |
Oct 07, 2010 | 87.74 | 87.76 | 86.88 | 87.35 | 589 | -0.14(-0.15%) |
Oct 06, 2010 | 87.23 | 87.54 | 87.09 | 87.49 | 9,053,160 | +0.29(+0.34%) |
Oct 05, 2010 | 86.40 | 87.42 | 86.29 | 87.19 | 125 | +1.46(+1.70%) |
Oct 04, 2010 | 86.21 | 86.52 | 85.34 | 85.74 | 6,977,990 | -0.60(-0.69%) |
Oct 01, 2010 | 86.33 | 86.66 | 85.95 | 86.33 | 7,514,548 | +0.33(+0.38%) |
Sep 30, 2010 | 86.80 | 87.29 | 85.66 | 86.01 | 14,642,656 | -0.32(-0.37%) |
Sep 29, 2010 | 86.36 | 86.64 | 86.08 | 86.33 | 3,073 | -0.20(-0.23%) |
Sep 28, 2010 | 86.36 | 86.77 | 85.52 | 86.52 | 1,882 | +0.29(+0.34%) |
Sep 27, 2010 | 86.53 | 86.66 | 86.14 | 86.23 | 5,004,558 | -0.30(-0.35%) |
Sep 24, 2010 | 85.89 | 86.60 | 85.81 | 86.53 | 6,695,410 | +1.51(+1.78%) |
Sep 23, 2010 | 84.99 | 85.78 | 84.81 | 85.02 | 2,885 | -0.58(-0.68%) |
Sep 22, 2010 | 85.73 | 86.11 | 85.34 | 85.60 | 7,017,930 | -0.18(-0.20%) |
Sep 21, 2010 | 85.71 | 86.33 | 85.42 | 85.78 | 1,254 | +0.08(+0.09%) |
Sep 20, 2010 | 84.80 | 85.86 | 84.64 | 85.70 | 6,596,409 | +1.16(+1.37%) |
Sep 17, 2010 | 84.54 | 84.87 | 84.21 | 84.54 | 9,758,857 | +0.10(+0.12%) |
Sep 15, 2010 | 83.85 | 84.53 | 83.67 | 84.44 | 5,488,255 | +0.40(+0.47%) |
Sep 14, 2010 | 84.07 | 84.54 | 83.82 | 84.04 | 733 | -0.18(-0.22%) |
Sep 13, 2010 | 84.21 | 84.37 | 83.73 | 84.22 | 6,168,893 | +0.71(+0.85%) |
Sep 10, 2010 | 83.22 | 83.54 | 83.01 | 83.51 | 4,421,508 | +0.42(+0.51%) |
Sep 09, 2010 | 83.67 | 83.69 | 82.87 | 83.09 | 250 | +0.22(+0.26%) |
Sep 08, 2010 | 82.66 | 83.21 | 82.63 | 82.87 | 2,509 | +0.33(+0.41%) |
Sep 07, 2010 | 83.02 | 83.12 | 82.42 | 82.54 | 5,277,981 | -0.81(-0.97%) |
Sep 03, 2010 | 83.07 | 83.39 | 82.33 | 83.35 | 7,882,673 | +1.04(+1.26%) |
Sep 02, 2010 | 82.02 | 82.32 | 81.79 | 82.32 | 29,929 | +0.38(+0.47%) |
Sep 01, 2010 | 80.79 | 82.01 | 80.76 | 81.93 | 10,678,508 | +2.10(+2.63%) |
Aug 31, 2010 | 79.76 | 80.38 | 79.32 | 79.84 | 66,590 | -0.08(-0.10%) |
Aug 30, 2010 | 80.68 | 80.93 | 79.83 | 79.92 | 5,926,888 | -1.04(-1.29%) |
Aug 27, 2010 | 79.73 | 81.00 | 79.22 | 80.96 | 13,089,228 | +1.32(+1.65%) |
Aug 26, 2010 | 80.47 | 80.55 | 79.44 | 79.65 | 8,523 | -0.54(-0.68%) |
Aug 25, 2010 | 79.63 | 80.48 | 79.20 | 80.19 | 250 | +0.17(+0.21%) |
Aug 24, 2010 | 80.28 | 80.62 | 79.63 | 80.02 | 6,195 | -1.08(-1.34%) |
Aug 23, 2010 | 81.73 | 82.13 | 81.06 | 81.10 | 6,871,090 | -0.30(-0.37%) |
Aug 20, 2010 | 81.64 | 81.68 | 80.87 | 81.41 | 10,725,764 | -0.73(-0.89%) |
Aug 19, 2010 | 82.95 | 83.14 | 81.73 | 82.14 | 1,388 | -1.20(-1.44%) |
Aug 18, 2010 | 83.10 | 83.77 | 82.63 | 83.34 | 72,023 | +0.19(+0.23%) |
Aug 17, 2010 | 82.88 | 83.78 | 82.63 | 83.15 | 2,387 | +0.84(+1.02%) |
Aug 16, 2010 | 81.94 | 82.56 | 81.60 | 82.32 | 7,301,072 | -0.06(-0.07%) |
Aug 13, 2010 | 82.37 | 82.73 | 82.17 | 82.37 | 8,134,896 | -0.08(-0.10%) |
Aug 12, 2010 | 81.97 | 82.79 | 81.92 | 82.45 | 18,257,860 | -0.54(-0.65%) |
Aug 11, 2010 | 83.84 | 83.85 | 82.82 | 82.99 | 45,429 | -1.79(-2.12%) |
Aug 10, 2010 | 84.79 | 85.42 | 84.22 | 84.79 | 125 | -0.59(-0.69%) |
Aug 09, 2010 | 85.28 | 85.58 | 84.99 | 85.38 | 4,671,772 | +0.34(+0.40%) |
Aug 06, 2010 | 85.03 | 85.07 | 83.93 | 85.03 | 9,441,418 | -0.15(-0.18%) |
Aug 05, 2010 | 84.83 | 85.19 | 84.67 | 85.19 | 250 | -0.06(-0.07%) |
Aug 04, 2010 | 85.00 | 85.40 | 84.79 | 85.25 | 20,012 | +0.45(+0.54%) |
Aug 03, 2010 | 84.87 | 85.15 | 84.53 | 84.79 | 6,825,451 | -0.27(-0.32%) |