Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 83.39 | 84.34 | 82.93 | 83.45 | 1,900 | -0.77(-0.91%) |
Aug 30, 2010 | 84.64 | 85.25 | 83.87 | 84.22 | 521,934 | -0.79(-0.93%) |
Aug 27, 2010 | 85.01 | 85.16 | 82.77 | 85.01 | 583,159 | +1.52(+1.82%) |
Aug 26, 2010 | 84.05 | 84.78 | 83.29 | 83.48 | 926,471 | -0.27(-0.32%) |
Aug 25, 2010 | 83.53 | 84.05 | 82.45 | 83.76 | 1,122,317 | -0.17(-0.20%) |
Aug 24, 2010 | 84.86 | 85.12 | 83.75 | 83.93 | 1,135,013 | -2.00(-2.32%) |
Aug 23, 2010 | 85.62 | 86.51 | 85.31 | 85.92 | 1,354,601 | +0.95(+1.11%) |
Aug 20, 2010 | 84.59 | 85.27 | 84.11 | 84.97 | 714,965 | -0.34(-0.40%) |
Aug 19, 2010 | 87.40 | 87.64 | 84.95 | 85.31 | 833,056 | -2.42(-2.76%) |
Aug 18, 2010 | 87.69 | 88.25 | 87.11 | 87.74 | 543,220 | -0.05(-0.05%) |
Aug 17, 2010 | 87.03 | 88.38 | 86.97 | 87.78 | 659,090 | +1.59(+1.85%) |
Aug 16, 2010 | 86.05 | 86.67 | 85.41 | 86.19 | 464,186 | -0.35(-0.40%) |
Aug 13, 2010 | 86.54 | 87.23 | 86.36 | 86.54 | 790,698 | -0.85(-0.98%) |
Aug 12, 2010 | 85.58 | 87.59 | 85.58 | 87.39 | 1,007,104 | +0.70(+0.81%) |
Aug 11, 2010 | 88.01 | 88.29 | 85.91 | 86.69 | 1,578,786 | -2.79(-3.11%) |
Aug 10, 2010 | 89.70 | 89.91 | 88.70 | 89.47 | 1,266,849 | -1.28(-1.41%) |
Aug 09, 2010 | 90.31 | 90.75 | 89.46 | 90.75 | 703,168 | +0.77(+0.85%) |
Aug 06, 2010 | 89.99 | 90.34 | 88.85 | 89.99 | 1,265,274 | -0.05(-0.05%) |
Aug 05, 2010 | 90.26 | 90.51 | 89.65 | 90.03 | 943,137 | -0.64(-0.71%) |
Aug 04, 2010 | 89.20 | 90.86 | 88.85 | 90.67 | 812,340 | +1.49(+1.67%) |
Aug 03, 2010 | 89.53 | 89.79 | 88.83 | 89.18 | 632,183 | -0.49(-0.54%) |
Aug 02, 2010 | 89.20 | 90.70 | 88.37 | 89.67 | 1,064,028 | +1.69(+1.92%) |
Jul 30, 2010 | 87.98 | 88.19 | 85.57 | 87.98 | 1,117,345 | +0.60(+0.68%) |
Jul 29, 2010 | 87.92 | 87.94 | 86.23 | 87.38 | 1,385,309 | +0.37(+0.42%) |
Jul 28, 2010 | 86.73 | 87.16 | 86.14 | 87.01 | 1,029,707 | +0.25(+0.29%) |
Jul 27, 2010 | 87.46 | 87.46 | 86.03 | 86.76 | 951,882 | -0.38(-0.44%) |
Jul 26, 2010 | 86.31 | 87.15 | 85.78 | 87.15 | 584,692 | +1.05(+1.22%) |
Jul 23, 2010 | 85.12 | 86.13 | 84.33 | 86.09 | 614,779 | +0.96(+1.13%) |
Jul 22, 2010 | 83.66 | 85.39 | 83.66 | 85.13 | 872,032 | +2.19(+2.64%) |
Jul 21, 2010 | 83.50 | 84.37 | 82.32 | 82.94 | 1,051,570 | -0.24(-0.28%) |
Jul 20, 2010 | 81.42 | 83.32 | 80.50 | 83.18 | 1,204,193 | +0.87(+1.06%) |
Jul 19, 2010 | 82.46 | 82.69 | 81.58 | 82.31 | 849,587 | -0.15(-0.18%) |
Jul 16, 2010 | 82.46 | 83.62 | 81.65 | 82.46 | 1,467,932 | -1.41(-1.69%) |
Jul 15, 2010 | 83.49 | 85.64 | 81.24 | 83.87 | 3,196,624 | +2.38(+2.92%) |
Jul 14, 2010 | 81.88 | 82.86 | 81.29 | 81.49 | 1,119,051 | -1.37(-1.65%) |
Jul 13, 2010 | 82.36 | 83.44 | 81.91 | 82.86 | 1,078,390 | +2.12(+2.63%) |
Jul 12, 2010 | 80.55 | 81.63 | 80.16 | 80.74 | 840,931 | -0.16(-0.19%) |
Jul 09, 2010 | 80.89 | 81.17 | 79.61 | 80.89 | 770,084 | +1.12(+1.40%) |
Jul 08, 2010 | 78.84 | 79.82 | 78.73 | 79.78 | 891 | +1.37(+1.75%) |
Jul 07, 2010 | 76.53 | 78.54 | 76.53 | 78.40 | 674,384 | +1.79(+2.34%) |
Jul 06, 2010 | 77.52 | 78.53 | 76.06 | 76.61 | 942,812 | -0.49(-0.64%) |
Jul 02, 2010 | 77.11 | 78.22 | 76.56 | 77.11 | 626,411 | -0.46(-0.59%) |
Jul 01, 2010 | 78.25 | 78.47 | 76.04 | 77.56 | 1,561,894 | -0.55(-0.70%) |
Jun 30, 2010 | 78.34 | 79.68 | 77.93 | 78.11 | 674 | -0.46(-0.59%) |
Jun 29, 2010 | 80.54 | 80.73 | 78.02 | 78.58 | 915,417 | -2.62(-3.23%) |
Jun 25, 2010 | 81.20 | 81.73 | 80.44 | 81.20 | 654,613 | +0.37(+0.46%) |
Jun 24, 2010 | 82.37 | 82.54 | 80.63 | 80.83 | 590,780 | -1.83(-2.21%) |
Jun 23, 2010 | 81.96 | 82.95 | 81.02 | 82.66 | 623,603 | +0.27(+0.33%) |
Jun 22, 2010 | 84.62 | 84.94 | 82.17 | 82.39 | 808,267 | -2.33(-2.75%) |
Jun 21, 2010 | 86.06 | 86.06 | 84.18 | 84.72 | 828,902 | -0.31(-0.37%) |
Jun 18, 2010 | 85.03 | 85.04 | 84.11 | 85.03 | 929,907 | +0.35(+0.41%) |
Jun 17, 2010 | 84.55 | 84.82 | 83.51 | 84.69 | 477,834 | +0.09(+0.11%) |
Jun 16, 2010 | 84.18 | 84.82 | 83.87 | 84.59 | 344,863 | +0.17(+0.20%) |
Jun 15, 2010 | 82.43 | 84.48 | 82.28 | 84.42 | 471,904 | +2.23(+2.71%) |
Jun 14, 2010 | 81.94 | 83.08 | 81.94 | 82.19 | 799,960 | +0.30(+0.36%) |
Jun 11, 2010 | 80.17 | 82.19 | 80.17 | 81.89 | 797,351 | +0.36(+0.44%) |
Jun 10, 2010 | 79.51 | 81.65 | 79.35 | 81.53 | 776,998 | +3.47(+4.45%) |
Jun 09, 2010 | 78.14 | 79.49 | 77.78 | 78.06 | 981,453 | +0.37(+0.48%) |
Jun 08, 2010 | 76.68 | 77.85 | 75.80 | 77.69 | 997,925 | +1.27(+1.67%) |
Jun 07, 2010 | 77.93 | 78.18 | 76.39 | 76.42 | 944,684 | -1.49(-1.92%) |
Jun 04, 2010 | 77.91 | 80.02 | 77.54 | 77.91 | 874,499 | -3.42(-4.21%) |
Jun 03, 2010 | 80.77 | 82.06 | 80.37 | 81.33 | 844,016 | +0.35(+0.44%) |
Jun 02, 2010 | 78.77 | 80.98 | 78.36 | 80.98 | 2,671 | +2.26(+2.87%) |