Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 88.50 | 88.56 | 88.20 | 88.50 | 139 | +0.51(+0.58%) |
Aug 30, 2010 | 87.30 | 87.99 | 87.26 | 87.99 | 25,609 | +1.16(+1.34%) |
Aug 27, 2010 | 86.83 | 88.08 | 86.83 | 86.83 | 117,715 | -1.49(-1.69%) |
Aug 26, 2010 | 87.80 | 88.32 | 87.77 | 88.32 | 42,812 | +0.58(+0.66%) |
Aug 25, 2010 | 88.54 | 88.79 | 87.66 | 87.74 | 38,447 | -0.48(-0.54%) |
Aug 24, 2010 | 87.78 | 88.26 | 87.68 | 88.22 | 42,559 | +0.99(+1.13%) |
Aug 23, 2010 | 87.03 | 87.31 | 86.94 | 87.23 | 26,556 | +0.11(+0.12%) |
Aug 20, 2010 | 87.38 | 87.54 | 87.09 | 87.12 | 29,648 | -0.31(-0.35%) |
Aug 19, 2010 | 86.78 | 87.60 | 86.75 | 87.43 | 36,823 | +0.65(+0.75%) |
Aug 18, 2010 | 87.02 | 87.17 | 86.74 | 86.78 | 13,459 | +0.11(+0.13%) |
Aug 17, 2010 | 86.89 | 86.90 | 86.52 | 86.67 | 35,442 | -0.44(-0.50%) |
Aug 16, 2010 | 86.74 | 87.12 | 86.74 | 87.10 | 63,692 | +1.07(+1.24%) |
Aug 13, 2010 | 85.68 | 86.06 | 85.61 | 86.03 | 20,204 | +0.61(+0.71%) |
Aug 12, 2010 | 85.73 | 85.81 | 85.39 | 85.43 | 41,878 | -0.24(-0.28%) |
Aug 11, 2010 | 85.23 | 85.68 | 85.20 | 85.67 | 234,459 | +0.77(+0.91%) |
Aug 10, 2010 | 84.44 | 85.32 | 84.44 | 84.90 | 142,550 | +0.43(+0.51%) |
Aug 09, 2010 | 84.39 | 84.55 | 84.35 | 84.47 | 95,323 | -0.15(-0.18%) |
Aug 06, 2010 | 84.62 | 84.66 | 84.32 | 84.62 | 94,873 | +0.69(+0.82%) |
Aug 05, 2010 | 83.86 | 84.05 | 83.71 | 83.94 | 81,425 | +0.44(+0.53%) |
Aug 04, 2010 | 83.89 | 83.94 | 83.46 | 83.49 | 52,269 | -0.36(-0.43%) |
Aug 03, 2010 | 83.75 | 83.95 | 83.66 | 83.85 | 311,109 | +0.43(+0.52%) |
Aug 02, 2010 | 83.61 | 83.67 | 83.37 | 83.42 | 105,258 | -0.56(-0.67%) |
Jul 30, 2010 | 83.98 | 84.01 | 83.65 | 83.98 | 32,964 | +0.89(+1.07%) |
Jul 29, 2010 | 82.72 | 83.14 | 82.65 | 83.10 | 42,717 | +0.14(+0.17%) |
Jul 28, 2010 | 82.61 | 83.04 | 82.54 | 82.95 | 86,144 | +0.27(+0.33%) |
Jul 27, 2010 | 82.74 | 82.93 | 82.64 | 82.68 | 46,371 | -0.38(-0.46%) |
Jul 26, 2010 | 83.08 | 83.31 | 82.82 | 83.06 | 99,856 | -0.11(-0.14%) |
Jul 23, 2010 | 83.60 | 83.70 | 83.15 | 83.18 | 63,542 | -0.54(-0.65%) |
Jul 22, 2010 | 83.98 | 83.98 | 83.64 | 83.72 | 129,974 | -0.56(-0.66%) |
Jul 21, 2010 | 83.45 | 84.31 | 83.45 | 84.28 | 32,712 | +0.81(+0.98%) |
Jul 20, 2010 | 83.58 | 83.82 | 83.41 | 83.46 | 17,521 | +0.11(+0.13%) |
Jul 19, 2010 | 83.58 | 83.61 | 83.21 | 83.35 | 25,949 | -0.27(-0.32%) |
Jul 16, 2010 | 83.63 | 83.74 | 83.26 | 83.63 | 42,762 | +0.35(+0.42%) |
Jul 15, 2010 | 82.90 | 83.38 | 82.90 | 83.28 | 71,364 | +0.64(+0.77%) |
Jul 14, 2010 | 82.34 | 82.74 | 82.15 | 82.64 | 53,621 | +0.54(+0.65%) |
Jul 13, 2010 | 82.33 | 82.33 | 82.00 | 82.10 | 90,358 | -0.43(-0.52%) |
Jul 12, 2010 | 82.57 | 82.85 | 82.46 | 82.53 | 43,215 | +0.04(+0.04%) |
Jul 09, 2010 | 82.50 | 82.65 | 82.47 | 82.50 | 38,482 | -0.32(-0.39%) |
Jul 08, 2010 | 82.67 | 82.93 | 82.56 | 82.82 | 90,379 | -0.21(-0.26%) |
Jul 07, 2010 | 83.48 | 83.50 | 83.03 | 83.03 | 48,276 | -0.42(-0.51%) |
Jul 06, 2010 | 83.07 | 83.57 | 83.06 | 83.45 | 229,253 | +0.36(+0.44%) |
Jul 02, 2010 | 83.09 | 83.36 | 83.07 | 83.09 | 69,269 | -0.28(-0.33%) |
Jul 01, 2010 | 83.46 | 83.90 | 83.34 | 83.37 | 144,478 | +0.03(+0.04%) |
Jun 30, 2010 | 83.27 | 83.36 | 82.98 | 83.34 | 303,272 | +0.16(+0.20%) |
Jun 29, 2010 | 82.81 | 83.18 | 82.81 | 83.17 | 73,072 | +1.10(+1.34%) |
Jun 25, 2010 | 82.07 | 82.21 | 81.68 | 82.07 | 21,623 | +0.22(+0.27%) |
Jun 24, 2010 | 82.21 | 82.34 | 81.70 | 81.85 | 37,003 | -0.20(-0.25%) |
Jun 23, 2010 | 81.75 | 82.17 | 81.75 | 82.06 | 63,145 | +0.35(+0.43%) |
Jun 22, 2010 | 81.18 | 81.70 | 81.03 | 81.70 | 49,543 | +0.67(+0.83%) |
Jun 21, 2010 | 80.44 | 81.06 | 80.43 | 81.03 | 30,133 | -0.13(-0.16%) |
Jun 18, 2010 | 81.16 | 81.33 | 81.12 | 81.16 | 20,104 | -0.15(-0.18%) |
Jun 17, 2010 | 80.93 | 81.44 | 80.93 | 81.31 | 23,042 | +0.49(+0.61%) |
Jun 16, 2010 | 80.81 | 80.87 | 80.48 | 80.82 | 40,705 | +0.35(+0.43%) |
Jun 15, 2010 | 80.88 | 80.93 | 80.39 | 80.47 | 109,966 | -0.29(-0.36%) |
Jun 14, 2010 | 80.46 | 80.77 | 80.36 | 80.76 | 10,883 | -0.25(-0.30%) |
Jun 11, 2010 | 80.82 | 81.18 | 80.59 | 81.01 | 121,439 | +0.67(+0.84%) |
Jun 10, 2010 | 80.88 | 80.88 | 80.29 | 80.33 | 20,025 | -1.02(-1.26%) |
Jun 09, 2010 | 80.98 | 81.41 | 80.88 | 81.35 | 16,273 | +0.00(+0.00%) |
Jun 08, 2010 | 81.34 | 81.56 | 81.27 | 81.35 | 29,008 | -0.28(-0.34%) |
Jun 07, 2010 | 81.13 | 81.67 | 81.06 | 81.63 | 144,896 | +0.45(+0.55%) |
Jun 04, 2010 | 81.19 | 81.19 | 80.69 | 81.19 | 55,125 | +1.38(+1.73%) |
Jun 03, 2010 | 79.57 | 80.04 | 79.53 | 79.81 | 207,918 | -0.31(-0.39%) |
Jun 02, 2010 | 80.57 | 80.68 | 80.02 | 80.12 | 53,319 | -0.43(-0.54%) |