Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 94.44 | 94.49 | 94.36 | 94.48 | 421,394 | +0.04(+0.04%) |
Sep 29, 2010 | 94.43 | 94.44 | 94.35 | 94.44 | 317,462 | +0.01(+0.01%) |
Sep 28, 2010 | 94.42 | 94.45 | 94.39 | 94.43 | 285,158 | -0.04(-0.04%) |
Sep 27, 2010 | 94.42 | 94.48 | 94.36 | 94.47 | 287,076 | +0.12(+0.12%) |
Sep 24, 2010 | 94.41 | 94.47 | 94.32 | 94.35 | 562,438 | -0.13(-0.13%) |
Sep 23, 2010 | 94.33 | 94.50 | 94.32 | 94.48 | 245,085 | +0.13(+0.13%) |
Sep 22, 2010 | 94.40 | 94.45 | 94.32 | 94.35 | 351,739 | +0.04(+0.04%) |
Sep 21, 2010 | 94.35 | 94.40 | 94.23 | 94.32 | 375,009 | +0.03(+0.03%) |
Sep 20, 2010 | 94.38 | 94.38 | 94.23 | 94.29 | 552,583 | +0.01(+0.01%) |
Sep 17, 2010 | 94.28 | 94.36 | 94.25 | 94.28 | 420,279 | +0.05(+0.05%) |
Sep 15, 2010 | 94.31 | 94.31 | 94.15 | 94.23 | 604,897 | -0.05(-0.05%) |
Sep 14, 2010 | 94.23 | 94.31 | 94.20 | 94.27 | 554,329 | +0.11(+0.11%) |
Sep 13, 2010 | 94.28 | 94.38 | 94.09 | 94.16 | 3,381,984 | -0.05(-0.06%) |
Sep 10, 2010 | 94.26 | 94.31 | 94.12 | 94.22 | 385,187 | +0.01(+0.01%) |
Sep 09, 2010 | 94.27 | 94.38 | 94.20 | 94.21 | 650,630 | -0.11(-0.12%) |
Sep 08, 2010 | 94.29 | 94.41 | 94.29 | 94.32 | 488,992 | -0.08(-0.08%) |
Sep 07, 2010 | 94.26 | 94.40 | 94.26 | 94.40 | 382,362 | +0.06(+0.07%) |
Sep 03, 2010 | 94.29 | 94.40 | 94.29 | 94.33 | 297,372 | -0.13(-0.13%) |
Sep 02, 2010 | 94.47 | 94.48 | 94.35 | 94.46 | 612,677 | +0.03(+0.03%) |
Sep 01, 2010 | 94.44 | 94.53 | 94.35 | 94.43 | 358,153 | -0.02(-0.02%) |
Aug 31, 2010 | 94.46 | 94.48 | 94.40 | 94.46 | 626,075 | +0.11(+0.12%) |
Aug 30, 2010 | 94.29 | 94.45 | 94.28 | 94.34 | 492,799 | +0.05(+0.05%) |
Aug 27, 2010 | 94.29 | 94.33 | 94.16 | 94.29 | 749,945 | +0.04(+0.05%) |
Aug 26, 2010 | 94.26 | 94.29 | 94.19 | 94.25 | 329,087 | -0.02(-0.02%) |
Aug 25, 2010 | 94.11 | 94.32 | 94.11 | 94.27 | 3,484,469 | -0.01(-0.01%) |
Aug 24, 2010 | 94.17 | 94.30 | 94.09 | 94.28 | 518,352 | +0.17(+0.18%) |
Aug 23, 2010 | 93.97 | 94.12 | 93.96 | 94.11 | 270,413 | +0.08(+0.09%) |
Aug 20, 2010 | 94.04 | 94.05 | 93.96 | 94.02 | 331,839 | -0.03(-0.03%) |
Aug 19, 2010 | 93.88 | 94.06 | 93.88 | 94.05 | 276,537 | +0.09(+0.10%) |
Aug 18, 2010 | 93.96 | 94.02 | 93.89 | 93.96 | 445,867 | +0.13(+0.14%) |
Aug 17, 2010 | 93.86 | 93.94 | 93.80 | 93.83 | 646,763 | -0.07(-0.08%) |
Aug 16, 2010 | 93.94 | 93.96 | 93.88 | 93.90 | 397,041 | -0.04(-0.05%) |
Aug 13, 2010 | 93.94 | 93.96 | 93.86 | 93.94 | 216,099 | +0.03(+0.04%) |
Aug 12, 2010 | 93.77 | 93.97 | 93.77 | 93.91 | 281,497 | +0.10(+0.11%) |
Aug 11, 2010 | 93.85 | 93.99 | 93.80 | 93.81 | 253,349 | -0.04(-0.05%) |
Aug 10, 2010 | 93.95 | 94.00 | 93.83 | 93.85 | 379,820 | -0.15(-0.16%) |
Aug 09, 2010 | 94.01 | 94.02 | 93.82 | 94.01 | 382,385 | +0.01(+0.01%) |
Aug 06, 2010 | 94.00 | 94.01 | 93.84 | 94.00 | 295,297 | +0.12(+0.12%) |
Aug 05, 2010 | 93.79 | 93.95 | 93.77 | 93.88 | 705,476 | +0.16(+0.17%) |
Aug 04, 2010 | 93.94 | 93.94 | 93.68 | 93.72 | 691,432 | -0.24(-0.26%) |
Aug 03, 2010 | 93.95 | 93.98 | 93.83 | 93.96 | 551,036 | +0.01(+0.01%) |
Aug 02, 2010 | 93.96 | 94.09 | 93.89 | 93.95 | 403,395 | -0.12(-0.13%) |
Jul 30, 2010 | 94.02 | 94.08 | 93.92 | 94.07 | 352,242 | +0.15(+0.16%) |
Jul 29, 2010 | 93.88 | 93.94 | 93.78 | 93.92 | 291,116 | +0.18(+0.19%) |
Jul 28, 2010 | 93.63 | 93.90 | 93.63 | 93.74 | 643,499 | -0.01(-0.02%) |
Jul 27, 2010 | 93.79 | 93.80 | 93.68 | 93.76 | 387,988 | -0.11(-0.11%) |
Jul 26, 2010 | 93.72 | 93.87 | 93.70 | 93.87 | 532,472 | +0.07(+0.08%) |
Jul 23, 2010 | 93.74 | 93.81 | 93.68 | 93.79 | 386,792 | +0.11(+0.11%) |
Jul 22, 2010 | 93.69 | 93.79 | 93.63 | 93.69 | 517,321 | -0.03(-0.03%) |
Jul 21, 2010 | 93.68 | 93.72 | 93.59 | 93.71 | 611,146 | -0.01(-0.01%) |
Jul 20, 2010 | 93.71 | 93.79 | 93.62 | 93.72 | 750,941 | -0.06(-0.07%) |
Jul 19, 2010 | 93.73 | 93.83 | 93.66 | 93.79 | 384,841 | +0.02(+0.02%) |
Jul 16, 2010 | 93.77 | 93.77 | 93.54 | 93.77 | 230,966 | +0.22(+0.24%) |
Jul 15, 2010 | 93.41 | 93.61 | 93.41 | 93.54 | 346,066 | +0.05(+0.06%) |
Jul 14, 2010 | 93.54 | 93.61 | 93.48 | 93.49 | 687,369 | -0.01(-0.01%) |
Jul 13, 2010 | 93.44 | 93.58 | 93.38 | 93.50 | 395,378 | +0.04(+0.04%) |
Jul 12, 2010 | 93.27 | 93.51 | 93.27 | 93.46 | 290,789 | +0.02(+0.02%) |
Jul 09, 2010 | 93.44 | 93.45 | 93.31 | 93.44 | 450,369 | +0.11(+0.12%) |
Jul 08, 2010 | 93.31 | 93.41 | 93.30 | 93.34 | 636,363 | -0.05(-0.06%) |
Jul 07, 2010 | 93.36 | 93.41 | 93.27 | 93.39 | 453,898 | +0.09(+0.10%) |
Jul 06, 2010 | 93.23 | 93.32 | 93.16 | 93.30 | 356,612 | +0.05(+0.06%) |
Jul 02, 2010 | 93.25 | 93.26 | 93.12 | 93.25 | 504,267 | +0.07(+0.07%) |