Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 81.04 | 81.69 | 80.54 | 81.18 | 1,285,060 | -0.08(-0.09%) |
Aug 30, 2010 | 82.15 | 82.40 | 81.24 | 81.25 | 224,956,960 | +0.18(+0.22%) |
Aug 27, 2010 | 82.10 | 82.45 | 80.40 | 81.08 | 353,812,128 | -0.86(-1.04%) |
Aug 26, 2010 | 81.91 | 82.15 | 80.84 | 81.93 | 291,166,528 | +0.28(+0.34%) |
Aug 25, 2010 | 80.89 | 81.96 | 80.38 | 81.66 | 83,045 | +0.32(+0.39%) |
Aug 24, 2010 | 81.66 | 82.00 | 80.91 | 81.34 | 186,126 | -1.23(-1.49%) |
Aug 23, 2010 | 83.27 | 83.68 | 82.53 | 82.57 | 211,734,608 | -0.31(-0.38%) |
Aug 20, 2010 | 83.15 | 83.19 | 82.28 | 82.88 | 272,085,504 | -0.27(-0.32%) |
Aug 19, 2010 | 84.18 | 84.39 | 82.80 | 83.15 | 227,228 | -1.47(-1.74%) |
Aug 18, 2010 | 84.43 | 85.08 | 83.94 | 84.62 | 442,393 | +0.15(+0.18%) |
Aug 17, 2010 | 84.16 | 85.08 | 83.92 | 84.47 | 99,046 | +1.03(+1.23%) |
Aug 16, 2010 | 82.91 | 83.71 | 82.61 | 83.44 | 191,500,400 | -0.04(-0.05%) |
Aug 13, 2010 | 83.48 | 83.98 | 83.38 | 83.48 | 205,897,008 | -0.29(-0.34%) |
Aug 12, 2010 | 84.24 | 84.03 | 82.93 | 83.77 | 310,570,208 | -0.48(-0.57%) |
Aug 11, 2010 | 85.29 | 85.32 | 84.11 | 84.24 | 3,078,379 | -2.22(-2.57%) |
Aug 10, 2010 | 86.40 | 87.08 | 85.84 | 86.46 | 1,534,635 | -0.63(-0.72%) |
Aug 09, 2010 | 87.03 | 87.24 | 86.57 | 87.09 | 156,661,648 | +0.46(+0.53%) |
Aug 06, 2010 | 86.63 | 86.77 | 85.49 | 86.63 | 311,026,272 | -0.35(-0.41%) |
Aug 05, 2010 | 86.52 | 87.03 | 86.39 | 86.98 | 182,124,976 | -0.09(-0.11%) |
Aug 04, 2010 | 86.73 | 87.18 | 86.45 | 87.07 | 154,726 | +0.58(+0.67%) |
Aug 03, 2010 | 86.70 | 86.92 | 86.21 | 86.50 | 221,838 | -0.42(-0.48%) |
Aug 02, 2010 | 86.32 | 87.05 | 85.97 | 86.91 | 244,078,960 | +1.92(+2.26%) |
Jul 30, 2010 | 84.45 | 85.45 | 84.00 | 84.99 | 285,523,040 | -0.02(-0.02%) |
Jul 29, 2010 | 85.96 | 86.19 | 84.33 | 85.01 | 434,574 | -0.42(-0.49%) |
Jul 28, 2010 | 85.80 | 86.06 | 85.14 | 85.42 | 228,057 | -0.55(-0.65%) |
Jul 27, 2010 | 86.46 | 86.55 | 85.64 | 85.98 | 114,192 | -0.09(-0.10%) |
Jul 26, 2010 | 85.25 | 86.07 | 85.01 | 86.07 | 236,167,584 | +0.97(+1.14%) |
Jul 23, 2010 | 84.37 | 85.22 | 83.96 | 85.10 | 288,052,128 | +0.73(+0.87%) |
Jul 22, 2010 | 83.50 | 84.74 | 83.50 | 84.37 | 335,641 | +1.84(+2.23%) |
Jul 21, 2010 | 84.04 | 84.07 | 82.19 | 82.53 | 343,010,080 | -1.09(-1.30%) |
Jul 20, 2010 | 81.60 | 83.67 | 81.56 | 83.61 | 5,974,970 | +0.92(+1.11%) |
Jul 19, 2010 | 82.51 | 82.96 | 81.87 | 82.70 | 241,932,560 | +0.49(+0.59%) |
Jul 16, 2010 | 82.21 | 84.17 | 82.05 | 82.21 | 366,769,280 | -1.75(-2.08%) |
Jul 15, 2010 | 84.48 | 84.83 | 83.37 | 83.96 | 300,981,984 | -0.56(-0.66%) |
Jul 14, 2010 | 84.25 | 84.85 | 83.91 | 84.52 | 188,600 | -0.01(-0.01%) |
Jul 13, 2010 | 84.13 | 84.85 | 83.96 | 84.52 | 534,968 | +1.62(+1.96%) |
Jul 12, 2010 | 82.93 | 83.43 | 82.59 | 82.90 | 170,032,128 | -0.31(-0.38%) |
Jul 09, 2010 | 83.21 | 83.22 | 82.42 | 83.21 | 188,124,272 | +0.62(+0.75%) |
Jul 08, 2010 | 82.47 | 82.69 | 81.63 | 82.60 | 567,302 | +0.81(+0.99%) |
Jul 07, 2010 | 79.49 | 81.89 | 79.40 | 81.78 | 328,861,920 | +2.91(+3.69%) |
Jul 06, 2010 | 78.88 | 80.44 | 78.53 | 78.88 | 2,906,864 | +0.10(+0.13%) |
Jul 02, 2010 | 78.77 | 79.71 | 78.33 | 78.77 | 302,796,384 | -0.44(-0.55%) |
Jul 01, 2010 | 79.21 | 79.77 | 77.95 | 79.21 | 456,565 | -0.35(-0.44%) |
Jun 30, 2010 | 79.56 | 80.84 | 79.30 | 79.56 | 367,770,080 | -0.61(-0.76%) |
Jun 29, 2010 | 80.16 | 82.87 | 79.81 | 80.17 | 698,289 | -2.97(-3.58%) |
Jun 25, 2010 | 83.14 | 83.57 | 82.29 | 83.14 | 309,726,112 | +0.37(+0.45%) |
Jun 24, 2010 | 83.77 | 83.88 | 82.58 | 82.77 | 3,462,298 | -1.42(-1.69%) |
Jun 23, 2010 | 84.51 | 84.81 | 83.61 | 84.19 | 330,345,280 | -0.26(-0.31%) |
Jun 22, 2010 | 85.87 | 86.25 | 84.33 | 84.45 | 819,878 | -1.42(-1.65%) |
Jun 21, 2010 | 87.19 | 87.25 | 85.39 | 85.87 | 276,333,536 | -0.25(-0.29%) |
Jun 18, 2010 | 86.12 | 86.43 | 85.84 | 86.12 | 225,757,840 | +0.09(+0.11%) |
Jun 17, 2010 | 86.13 | 86.17 | 85.19 | 86.02 | 714,989 | +0.14(+0.16%) |
Jun 16, 2010 | 85.47 | 86.24 | 85.30 | 85.89 | 281,880,320 | -0.03(-0.04%) |
Jun 15, 2010 | 84.60 | 85.99 | 84.45 | 85.92 | 362,823 | +1.91(+2.27%) |
Jun 14, 2010 | 84.78 | 85.24 | 83.92 | 84.01 | 269,874,784 | -0.13(-0.16%) |
Jun 11, 2010 | 82.99 | 84.19 | 82.94 | 84.14 | 279,133,664 | +0.41(+0.49%) |
Jun 10, 2010 | 82.74 | 83.83 | 81.35 | 83.73 | 217,577 | +2.38(+2.92%) |
Jun 09, 2010 | 81.79 | 83.06 | 81.01 | 81.35 | 349,158,528 | -0.44(-0.53%) |
Jun 08, 2010 | 81.79 | 81.95 | 80.28 | 81.79 | 466,137,600 | +0.87(+1.07%) |
Jun 07, 2010 | 82.23 | 82.55 | 80.86 | 80.92 | 344,592,672 | -1.02(-1.25%) |
Jun 04, 2010 | 81.94 | 83.87 | 81.67 | 81.94 | 519,446,080 | -2.66(-3.14%) |
Jun 03, 2010 | 84.88 | 85.20 | 84.07 | 84.60 | 295,262,368 | -0.04(-0.04%) |
Jun 02, 2010 | 82.91 | 84.64 | 82.47 | 84.64 | 312,964,384 | +2.15(+2.60%) |