Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 81.67 | 82.32 | 81.67 | 82.32 | 320 | +0.43(+0.53%) |
Aug 30, 2010 | 81.97 | 83.53 | 81.86 | 81.89 | 1,487 | +0.28(+0.34%) |
Aug 27, 2010 | 81.46 | 81.61 | 81.46 | 81.61 | 604 | +1.47(+1.83%) |
Aug 26, 2010 | 80.14 | 80.73 | 80.14 | 80.14 | 1,150 | -0.31(-0.39%) |
Aug 25, 2010 | 79.60 | 80.45 | 79.36 | 80.45 | 648 | +1.19(+1.50%) |
Aug 24, 2010 | 79.75 | 79.75 | 79.26 | 79.26 | 413 | -0.88(-1.10%) |
Aug 23, 2010 | 80.58 | 80.58 | 80.14 | 80.14 | 1,204 | +1.21(+1.53%) |
Aug 20, 2010 | 79.56 | 79.56 | 78.93 | 78.93 | 740 | -0.82(-1.03%) |
Aug 19, 2010 | 80.99 | 80.99 | 79.75 | 79.75 | 1,332 | -0.09(-0.11%) |
Aug 18, 2010 | 79.84 | 79.84 | 79.84 | 79.84 | 220 | +0.57(+0.72%) |
Aug 17, 2010 | 79.20 | 79.99 | 79.10 | 79.27 | 2,500 | +0.53(+0.67%) |
Aug 16, 2010 | 78.70 | 78.74 | 78.70 | 78.74 | 655 | -0.85(-1.07%) |
Aug 13, 2010 | 79.59 | 79.59 | 79.59 | 79.59 | 1,215 | +0.13(+0.16%) |
Aug 12, 2010 | 79.50 | 79.50 | 79.46 | 79.46 | 240 | -2.54(-3.10%) |
Aug 11, 2010 | 81.20 | 82.00 | 81.20 | 82.00 | 281 | -2.14(-2.54%) |
Aug 10, 2010 | 83.35 | 84.14 | 83.35 | 84.14 | 542 | -0.07(-0.08%) |
Aug 09, 2010 | 84.82 | 84.82 | 84.21 | 84.21 | 1,695 | -0.77(-0.91%) |
Aug 06, 2010 | 84.45 | 84.98 | 84.25 | 84.98 | 827 | +1.53(+1.83%) |
Aug 04, 2010 | 83.45 | 83.45 | 83.45 | 0 | +4.02(+5.06%) | |
Aug 02, 2010 | 79.43 | 79.43 | 79.43 | 0 | +1.63(+2.10%) | |
Jul 30, 2010 | 77.80 | 77.80 | 77.80 | 77.80 | 302 | -0.80(-1.02%) |
Jul 29, 2010 | 79.39 | 79.39 | 78.60 | 78.60 | 372 | -0.60(-0.76%) |
Jul 28, 2010 | 79.20 | 79.40 | 79.20 | 79.20 | 1,887 | +2.40(+3.13%) |
Jul 27, 2010 | 76.65 | 77.05 | 76.65 | 76.80 | 93,752 | -2.39(-3.02%) |
Jul 26, 2010 | 78.77 | 79.19 | 78.77 | 79.19 | 453 | +0.75(+0.96%) |
Jul 23, 2010 | 78.13 | 78.79 | 78.13 | 78.44 | 664 | +0.46(+0.59%) |
Jul 22, 2010 | 77.07 | 78.23 | 77.07 | 77.98 | 2,470 | +1.48(+1.93%) |
Jul 21, 2010 | 77.06 | 77.06 | 76.50 | 76.50 | 2,440 | -2.00(-2.55%) |
Jul 20, 2010 | 77.24 | 78.50 | 77.24 | 78.50 | 1,138 | +0.50(+0.64%) |
Jul 19, 2010 | 78.26 | 78.63 | 77.90 | 78.00 | 3,070 | +0.20(+0.26%) |
Jul 16, 2010 | 79.12 | 79.12 | 77.80 | 77.80 | 1,141 | -2.44(-3.04%) |
Jul 15, 2010 | 80.32 | 80.32 | 80.24 | 80.24 | 336 | -0.95(-1.17%) |
Jul 14, 2010 | 81.75 | 81.75 | 81.19 | 81.19 | 662 | +0.15(+0.19%) |
Jul 13, 2010 | 79.63 | 81.04 | 79.63 | 81.04 | 3,095 | +0.44(+0.55%) |
Jul 12, 2010 | 80.64 | 80.64 | 80.60 | 80.60 | 214 | +0.00(+0.00%) |
Jul 09, 2010 | 80.12 | 81.19 | 80.12 | 80.60 | 2,343 | +0.20(+0.25%) |
Jul 08, 2010 | 80.09 | 80.40 | 80.09 | 80.40 | 666 | -1.15(-1.41%) |
Jul 07, 2010 | 79.61 | 81.55 | 79.61 | 81.55 | 2,562 | +1.86(+2.33%) |
Jul 06, 2010 | 79.71 | 80.40 | 79.69 | 79.69 | 906 | -0.21(-0.26%) |
Jul 02, 2010 | 79.68 | 79.99 | 79.00 | 79.90 | 12,988 | -0.99(-1.22%) |
Jul 01, 2010 | 81.09 | 81.09 | 80.29 | 80.89 | 837 | +2.39(+3.04%) |
Jun 30, 2010 | 78.90 | 78.90 | 78.50 | 78.50 | 300 | -0.59(-0.75%) |
Jun 29, 2010 | 79.11 | 79.11 | 79.09 | 79.09 | 769 | -5.11(-6.07%) |
Jun 25, 2010 | 84.04 | 84.20 | 84.04 | 84.20 | 624 | -0.70(-0.82%) |
Jun 24, 2010 | 85.50 | 85.50 | 84.90 | 84.90 | 343 | +0.50(+0.59%) |
Jun 23, 2010 | 84.32 | 84.71 | 84.32 | 84.40 | 363 | -0.05(-0.06%) |
Jun 22, 2010 | 86.02 | 86.02 | 84.45 | 84.45 | 733 | -4.40(-4.95%) |
Jun 21, 2010 | 88.68 | 89.00 | 87.65 | 88.85 | 48,711 | +3.75(+4.41%) |
Jun 18, 2010 | 85.19 | 85.45 | 85.05 | 85.10 | 3,773 | +0.77(+0.91%) |
Jun 16, 2010 | 84.33 | 84.33 | 84.33 | 0 | +1.33(+1.60%) | |
Jun 15, 2010 | 80.91 | 83.00 | 80.91 | 83.00 | 1,575 | +0.94(+1.15%) |
Jun 14, 2010 | 81.84 | 82.07 | 81.36 | 82.06 | 1,421 | +1.66(+2.06%) |
Jun 11, 2010 | 80.21 | 80.40 | 80.21 | 80.40 | 440 | -0.61(-0.75%) |
Jun 10, 2010 | 79.90 | 81.68 | 79.90 | 81.01 | 1,042 | +3.16(+4.06%) |
Jun 09, 2010 | 78.15 | 78.15 | 77.85 | 77.85 | 700 | -1.16(-1.47%) |
Jun 07, 2010 | 79.01 | 79.01 | 79.01 | 79.01 | 0 | -0.74(-0.93%) |
Jun 04, 2010 | 80.15 | 81.49 | 79.75 | 79.75 | 728 | -1.52(-1.87%) |
Jun 03, 2010 | 80.77 | 81.27 | 80.77 | 81.27 | 672 | +1.77(+2.23%) |
Jun 02, 2010 | 77.65 | 79.50 | 77.65 | 79.50 | 1,424 | -1.13(-1.40%) |