Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 79.76 | 80.38 | 79.32 | 79.84 | 66,590 | -0.08(-0.10%) |
Aug 30, 2010 | 80.68 | 80.93 | 79.83 | 79.92 | 5,926,882 | -1.04(-1.29%) |
Aug 27, 2010 | 79.73 | 81.00 | 79.22 | 80.96 | 13,089,215 | +1.32(+1.65%) |
Aug 26, 2010 | 80.47 | 80.55 | 79.44 | 79.65 | 8,522 | -0.54(-0.68%) |
Aug 25, 2010 | 79.63 | 80.48 | 79.20 | 80.19 | 250 | +0.17(+0.21%) |
Aug 24, 2010 | 80.28 | 80.62 | 79.63 | 80.02 | 6,195 | -1.08(-1.34%) |
Aug 23, 2010 | 81.73 | 82.13 | 81.06 | 81.10 | 6,871,083 | -0.30(-0.37%) |
Aug 20, 2010 | 81.64 | 81.68 | 80.87 | 81.41 | 10,725,754 | -0.73(-0.89%) |
Aug 19, 2010 | 82.95 | 83.14 | 81.73 | 82.14 | 1,388 | -1.20(-1.44%) |
Aug 18, 2010 | 83.10 | 83.77 | 82.64 | 83.34 | 72,023 | +0.19(+0.23%) |
Aug 17, 2010 | 82.88 | 83.78 | 82.63 | 83.15 | 2,387 | +0.84(+1.02%) |
Aug 16, 2010 | 81.94 | 82.56 | 81.60 | 82.32 | 7,301,065 | -0.06(-0.07%) |
Aug 13, 2010 | 82.37 | 82.73 | 82.17 | 82.37 | 8,134,888 | -0.08(-0.10%) |
Aug 12, 2010 | 81.97 | 82.79 | 81.92 | 82.45 | 18,257,842 | -0.54(-0.65%) |
Aug 11, 2010 | 83.84 | 83.85 | 82.82 | 82.99 | 45,429 | -1.79(-2.12%) |
Aug 10, 2010 | 84.79 | 85.42 | 84.22 | 84.79 | 125 | -0.59(-0.69%) |
Aug 09, 2010 | 85.28 | 85.58 | 84.99 | 85.38 | 4,671,768 | +0.34(+0.40%) |
Aug 06, 2010 | 85.03 | 85.07 | 83.93 | 85.03 | 9,441,409 | -0.15(-0.18%) |
Aug 05, 2010 | 84.83 | 85.19 | 84.67 | 85.19 | 250 | -0.06(-0.07%) |
Aug 04, 2010 | 85.00 | 85.40 | 84.79 | 85.25 | 20,012 | +0.45(+0.54%) |
Aug 03, 2010 | 84.87 | 85.15 | 84.53 | 84.79 | 6,825,444 | -0.27(-0.32%) |
Aug 02, 2010 | 84.55 | 85.27 | 84.39 | 85.07 | 8,597,475 | +1.62(+1.94%) |
Jul 30, 2010 | 83.38 | 83.79 | 82.52 | 83.45 | 14,687,113 | +0.02(+0.03%) |
Jul 29, 2010 | 84.21 | 84.43 | 82.83 | 83.42 | 127 | -0.33(-0.40%) |
Jul 28, 2010 | 83.88 | 84.13 | 83.44 | 83.76 | 32,661 | -0.28(-0.33%) |
Jul 27, 2010 | 84.28 | 84.36 | 83.69 | 84.04 | 439 | +0.14(+0.17%) |
Jul 26, 2010 | 83.22 | 83.95 | 83.06 | 83.89 | 11,338,181 | +0.79(+0.95%) |
Jul 23, 2010 | 82.18 | 83.29 | 82.03 | 83.11 | 16,792,776 | +0.81(+0.99%) |
Jul 22, 2010 | 81.50 | 82.66 | 81.47 | 82.29 | 17,717 | +1.61(+2.00%) |
Jul 21, 2010 | 81.83 | 81.85 | 80.28 | 80.68 | 13,566,079 | -0.88(-1.08%) |
Jul 20, 2010 | 79.78 | 81.61 | 79.73 | 81.56 | 1,040 | +0.57(+0.70%) |
Jul 19, 2010 | 80.83 | 81.22 | 80.31 | 80.99 | 9,115,466 | +0.49(+0.60%) |
Jul 16, 2010 | 80.51 | 82.18 | 80.36 | 80.51 | 15,331,632 | -1.63(-1.98%) |
Jul 15, 2010 | 82.67 | 82.79 | 81.69 | 82.13 | 14,423,167 | -0.56(-0.67%) |
Jul 14, 2010 | 82.52 | 82.96 | 82.19 | 82.69 | 9,943 | +0.02(+0.02%) |
Jul 13, 2010 | 82.27 | 83.03 | 82.23 | 82.67 | 10,249 | +1.18(+1.45%) |
Jul 12, 2010 | 81.18 | 81.54 | 80.94 | 81.50 | 8,288,689 | +0.11(+0.14%) |
Jul 09, 2010 | 81.38 | 81.40 | 80.72 | 81.38 | 9,258,155 | +0.48(+0.59%) |
Jul 08, 2010 | 80.42 | 80.91 | 80.02 | 80.91 | 11,448 | +0.97(+1.22%) |
Jul 07, 2010 | 77.74 | 80.00 | 77.71 | 79.93 | 15,375,651 | +2.26(+2.91%) |
Jul 06, 2010 | 78.10 | 78.60 | 77.00 | 77.67 | 8,023 | +0.46(+0.60%) |
Jul 02, 2010 | 77.21 | 77.90 | 76.65 | 77.21 | 14,187,114 | -0.37(-0.48%) |
Jul 01, 2010 | 77.91 | 78.11 | 76.72 | 77.58 | 23,289,446 | -0.31(-0.40%) |
Jun 30, 2010 | 78.51 | 79.01 | 77.78 | 77.89 | 275,902 | -0.65(-0.83%) |
Jun 29, 2010 | 78.55 | 79.89 | 78.21 | 78.55 | 4,834 | -2.53(-3.12%) |
Jun 25, 2010 | 81.07 | 81.32 | 80.36 | 81.07 | 13,671,645 | +0.13(+0.16%) |
Jun 24, 2010 | 81.70 | 81.81 | 80.74 | 80.94 | 16,809,626 | -1.14(-1.39%) |
Jun 23, 2010 | 82.16 | 82.64 | 81.51 | 82.09 | 16,268,916 | +0.05(+0.06%) |
Jun 22, 2010 | 83.29 | 83.64 | 81.97 | 82.04 | 1,391 | -1.21(-1.46%) |
Jun 21, 2010 | 84.27 | 84.45 | 82.86 | 83.25 | 12,871,452 | -0.03(-0.04%) |
Jun 18, 2010 | 83.28 | 83.56 | 83.07 | 83.28 | 8,650,677 | -0.06(-0.07%) |
Jun 17, 2010 | 83.30 | 83.38 | 82.40 | 83.34 | 9,347 | +0.22(+0.26%) |
Jun 16, 2010 | 82.64 | 83.27 | 82.51 | 83.12 | 12,047,767 | +0.10(+0.12%) |
Jun 15, 2010 | 81.94 | 83.12 | 81.37 | 83.03 | 2,321 | +1.62(+1.99%) |
Jun 14, 2010 | 82.09 | 82.48 | 81.33 | 81.41 | 11,286,569 | -0.14(-0.17%) |
Jun 11, 2010 | 80.55 | 81.58 | 80.51 | 81.54 | 11,383,101 | +0.34(+0.42%) |
Jun 10, 2010 | 80.18 | 81.28 | 80.18 | 81.20 | 24,466 | +2.18(+2.75%) |
Jun 09, 2010 | 79.69 | 80.32 | 78.75 | 79.02 | 20,171,106 | -0.23(-0.29%) |
Jun 08, 2010 | 78.39 | 79.44 | 77.87 | 79.26 | 4,422 | +0.93(+1.19%) |
Jun 07, 2010 | 79.43 | 79.64 | 78.27 | 78.32 | 17,169,164 | -0.93(-1.18%) |
Jun 04, 2010 | 79.26 | 80.64 | 78.91 | 79.26 | 25,156,546 | -2.59(-3.16%) |
Jun 03, 2010 | 82.09 | 82.30 | 81.17 | 81.85 | 14,876,118 | +0.06(+0.08%) |
Jun 02, 2010 | 80.39 | 81.81 | 80.03 | 81.78 | 12,234 | +1.83(+2.28%) |