Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 94.19 | 96.36 | 93.41 | 94.20 | 2,655 | -0.35(-0.37%) |
Sep 29, 2010 | 94.77 | 95.33 | 94.27 | 94.55 | 493,094 | -0.84(-0.88%) |
Sep 28, 2010 | 94.61 | 95.57 | 93.31 | 95.39 | 429,946 | +1.00(+1.06%) |
Sep 27, 2010 | 95.26 | 95.48 | 94.30 | 94.39 | 455,163 | -1.10(-1.15%) |
Sep 24, 2010 | 94.35 | 95.99 | 94.28 | 95.49 | 515,342 | +2.37(+2.55%) |
Sep 23, 2010 | 92.75 | 94.43 | 92.47 | 93.11 | 545,010 | -0.56(-0.60%) |
Sep 22, 2010 | 94.34 | 95.28 | 93.38 | 93.67 | 997,563 | -1.02(-1.08%) |
Sep 21, 2010 | 95.49 | 95.78 | 94.47 | 94.69 | 824,282 | -1.00(-1.05%) |
Sep 20, 2010 | 94.29 | 95.82 | 93.40 | 95.70 | 935,869 | +1.80(+1.91%) |
Sep 17, 2010 | 93.90 | 94.49 | 92.17 | 93.90 | 1,287,256 | +0.44(+0.47%) |
Sep 15, 2010 | 91.71 | 93.71 | 91.71 | 93.46 | 1,119,132 | +1.44(+1.56%) |
Sep 14, 2010 | 90.84 | 92.41 | 90.62 | 92.02 | 1,095,055 | -0.16(-0.17%) |
Sep 13, 2010 | 91.35 | 92.37 | 89.58 | 92.18 | 1,563,355 | +1.45(+1.60%) |
Sep 10, 2010 | 89.43 | 90.80 | 89.18 | 90.73 | 752,405 | +1.33(+1.49%) |
Sep 09, 2010 | 88.57 | 89.59 | 88.01 | 89.40 | 864,080 | +1.83(+2.10%) |
Sep 08, 2010 | 87.43 | 87.89 | 87.39 | 87.57 | 525,578 | +0.29(+0.34%) |
Sep 07, 2010 | 87.47 | 88.03 | 87.15 | 87.28 | 500,295 | -0.85(-0.96%) |
Sep 03, 2010 | 88.42 | 88.57 | 87.44 | 88.12 | 581,329 | +0.47(+0.53%) |
Sep 02, 2010 | 86.38 | 87.81 | 86.08 | 87.66 | 737,753 | +0.99(+1.14%) |
Sep 01, 2010 | 84.87 | 86.72 | 84.83 | 86.67 | 666,659 | +3.04(+3.63%) |
Aug 31, 2010 | 83.57 | 84.52 | 83.11 | 83.63 | 1,896 | -0.77(-0.91%) |
Aug 30, 2010 | 84.82 | 85.43 | 84.05 | 84.40 | 520,815 | -0.79(-0.93%) |
Aug 27, 2010 | 85.19 | 85.35 | 82.94 | 85.19 | 581,909 | +1.53(+1.82%) |
Aug 26, 2010 | 84.23 | 84.96 | 83.46 | 83.66 | 924,485 | -0.27(-0.33%) |
Aug 25, 2010 | 83.71 | 84.23 | 82.63 | 83.94 | 1,119,911 | -0.17(-0.20%) |
Aug 24, 2010 | 85.05 | 85.30 | 83.93 | 84.11 | 1,132,580 | -2.00(-2.32%) |
Aug 23, 2010 | 85.81 | 86.70 | 85.49 | 86.11 | 1,351,697 | +0.95(+1.11%) |
Aug 20, 2010 | 84.77 | 85.45 | 84.30 | 85.16 | 713,432 | -0.34(-0.40%) |
Aug 19, 2010 | 87.59 | 87.83 | 85.13 | 85.50 | 831,271 | -2.43(-2.76%) |
Aug 18, 2010 | 87.88 | 88.44 | 87.29 | 87.93 | 542,055 | -0.05(-0.05%) |
Aug 17, 2010 | 87.21 | 88.57 | 87.16 | 87.97 | 657,677 | +1.60(+1.85%) |
Aug 16, 2010 | 86.23 | 86.86 | 85.59 | 86.38 | 463,190 | -0.35(-0.40%) |
Aug 13, 2010 | 86.72 | 87.42 | 86.55 | 86.72 | 789,003 | -0.85(-0.98%) |
Aug 12, 2010 | 85.77 | 87.78 | 85.77 | 87.58 | 1,004,945 | +0.70(+0.81%) |
Aug 11, 2010 | 88.20 | 88.48 | 86.09 | 86.87 | 1,575,401 | -2.79(-3.11%) |
Aug 10, 2010 | 89.89 | 90.11 | 88.89 | 89.67 | 1,264,133 | -1.28(-1.41%) |
Aug 09, 2010 | 90.50 | 90.95 | 89.65 | 90.95 | 701,661 | +0.77(+0.85%) |
Aug 06, 2010 | 90.18 | 90.53 | 89.04 | 90.18 | 1,262,561 | -0.05(-0.05%) |
Aug 05, 2010 | 90.46 | 90.70 | 89.84 | 90.23 | 941,115 | -0.64(-0.70%) |
Aug 04, 2010 | 89.40 | 91.06 | 89.04 | 90.87 | 810,598 | +1.50(+1.67%) |
Aug 03, 2010 | 89.73 | 89.99 | 89.02 | 89.37 | 630,828 | -0.49(-0.54%) |
Aug 02, 2010 | 89.40 | 90.90 | 88.56 | 89.86 | 1,061,746 | +1.69(+1.92%) |
Jul 30, 2010 | 88.17 | 88.38 | 85.76 | 88.17 | 1,114,949 | +0.60(+0.68%) |
Jul 29, 2010 | 88.10 | 88.13 | 86.41 | 87.57 | 1,382,339 | +0.37(+0.42%) |
Jul 28, 2010 | 86.92 | 87.35 | 86.33 | 87.20 | 1,027,500 | +0.25(+0.29%) |
Jul 27, 2010 | 87.65 | 87.65 | 86.22 | 86.95 | 949,841 | -0.39(-0.44%) |
Jul 26, 2010 | 86.50 | 87.33 | 85.96 | 87.33 | 583,438 | +1.05(+1.22%) |
Jul 23, 2010 | 85.30 | 86.32 | 84.51 | 86.28 | 613,461 | +0.96(+1.13%) |
Jul 22, 2010 | 83.84 | 85.58 | 83.84 | 85.32 | 870,162 | +2.20(+2.64%) |
Jul 21, 2010 | 83.68 | 84.55 | 82.50 | 83.12 | 1,049,315 | -0.24(-0.28%) |
Jul 20, 2010 | 81.59 | 83.50 | 80.67 | 83.36 | 1,201,612 | +0.87(+1.06%) |
Jul 19, 2010 | 82.63 | 82.87 | 81.76 | 82.48 | 847,766 | -0.15(-0.18%) |
Jul 16, 2010 | 82.63 | 83.80 | 81.82 | 82.63 | 1,464,784 | -1.42(-1.69%) |
Jul 15, 2010 | 83.67 | 85.82 | 81.41 | 84.05 | 3,189,771 | +2.39(+2.92%) |
Jul 14, 2010 | 82.05 | 83.04 | 81.47 | 81.67 | 1,116,652 | -1.37(-1.65%) |
Jul 13, 2010 | 82.54 | 83.62 | 82.08 | 83.03 | 1,076,078 | +2.12(+2.63%) |
Jul 12, 2010 | 80.72 | 81.81 | 80.34 | 80.91 | 839,128 | -0.16(-0.19%) |
Jul 09, 2010 | 81.07 | 81.34 | 79.78 | 81.07 | 768,433 | +1.12(+1.40%) |
Jul 08, 2010 | 79.01 | 79.99 | 78.90 | 79.95 | 889 | +1.38(+1.75%) |
Jul 07, 2010 | 76.70 | 78.71 | 76.70 | 78.57 | 672,939 | +1.79(+2.34%) |
Jul 06, 2010 | 77.68 | 78.70 | 76.23 | 76.78 | 940,790 | -0.50(-0.64%) |
Jul 02, 2010 | 77.27 | 78.38 | 76.72 | 77.27 | 625,068 | -0.46(-0.59%) |