Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 86.20 | 86.46 | 86.18 | 86.35 | 48,710 | +0.38(+0.44%) |
Oct 28, 2010 | 85.84 | 86.05 | 85.72 | 85.96 | 95,738 | +0.37(+0.44%) |
Oct 27, 2010 | 85.86 | 86.05 | 85.58 | 85.59 | 39,690 | -1.50(-1.72%) |
Oct 25, 2010 | 87.34 | 87.43 | 87.04 | 87.09 | 8,666 | +0.21(+0.25%) |
Oct 22, 2010 | 86.65 | 86.92 | 86.65 | 86.87 | 9,447 | +0.06(+0.07%) |
Oct 21, 2010 | 87.23 | 87.27 | 86.81 | 86.81 | 13,864 | -0.59(-0.68%) |
Oct 20, 2010 | 87.15 | 87.54 | 87.00 | 87.40 | 10,222 | +0.09(+0.10%) |
Oct 19, 2010 | 86.75 | 87.42 | 86.75 | 87.31 | 10,562 | +0.23(+0.27%) |
Oct 18, 2010 | 86.90 | 87.18 | 86.83 | 87.08 | 22,721 | +0.61(+0.70%) |
Oct 15, 2010 | 86.74 | 86.86 | 86.27 | 86.47 | 101,861 | -0.68(-0.78%) |
Oct 14, 2010 | 87.86 | 88.00 | 87.07 | 87.15 | 96,206 | -0.65(-0.74%) |
Oct 13, 2010 | 87.48 | 87.84 | 87.35 | 87.79 | 69,204 | -0.14(-0.16%) |
Oct 12, 2010 | 88.41 | 88.58 | 87.88 | 87.94 | 89,411 | -0.50(-0.56%) |
Oct 11, 2010 | 88.42 | 88.52 | 88.26 | 88.44 | 55,119 | +0.13(+0.15%) |
Oct 08, 2010 | 88.31 | 88.85 | 88.30 | 88.31 | 1,186,170 | -0.05(-0.06%) |
Oct 07, 2010 | 88.49 | 88.51 | 88.34 | 88.36 | 26,746 | -0.18(-0.20%) |
Oct 06, 2010 | 88.42 | 88.90 | 88.42 | 88.54 | 18,945 | +0.76(+0.87%) |
Oct 05, 2010 | 87.95 | 87.98 | 87.66 | 87.77 | 34,432 | -0.22(-0.25%) |
Oct 04, 2010 | 87.82 | 88.00 | 87.74 | 88.00 | 14,992 | +0.26(+0.30%) |
Oct 01, 2010 | 87.74 | 87.80 | 87.21 | 87.74 | 329,272 | -0.03(-0.03%) |
Sep 30, 2010 | 87.69 | 87.83 | 87.15 | 87.76 | 198,773 | -0.14(-0.16%) |
Sep 29, 2010 | 88.09 | 88.14 | 87.77 | 87.90 | 31,762 | -0.19(-0.21%) |
Sep 28, 2010 | 87.71 | 88.25 | 87.70 | 88.09 | 78,086 | +0.47(+0.53%) |
Sep 27, 2010 | 87.21 | 87.68 | 87.21 | 87.62 | 74,892 | +0.98(+1.13%) |
Sep 24, 2010 | 86.92 | 86.92 | 86.64 | 86.64 | 61,629 | -0.70(-0.81%) |
Sep 23, 2010 | 87.65 | 87.73 | 87.13 | 87.35 | 35,984 | +0.19(+0.22%) |
Sep 22, 2010 | 87.35 | 87.53 | 87.14 | 87.16 | 112,301 | +0.27(+0.31%) |
Sep 21, 2010 | 86.18 | 87.01 | 86.07 | 86.89 | 33,324 | +0.93(+1.08%) |
Sep 20, 2010 | 85.80 | 85.97 | 85.63 | 85.96 | 52,540 | +0.31(+0.36%) |
Sep 17, 2010 | 85.65 | 85.90 | 85.51 | 85.65 | 25,344 | -0.32(-0.38%) |
Sep 15, 2010 | 86.21 | 86.48 | 85.92 | 85.97 | 17,763 | -0.57(-0.66%) |
Sep 14, 2010 | 86.32 | 86.56 | 86.24 | 86.55 | 10,463 | +0.59(+0.69%) |
Sep 13, 2010 | 85.44 | 86.07 | 85.44 | 85.96 | 45,192 | +0.33(+0.39%) |
Sep 10, 2010 | 85.65 | 85.77 | 85.45 | 85.63 | 29,313 | -0.27(-0.32%) |
Sep 09, 2010 | 86.26 | 86.36 | 85.85 | 85.90 | 113,164 | -0.96(-1.10%) |
Sep 08, 2010 | 87.01 | 87.08 | 86.61 | 86.86 | 113,033 | -0.39(-0.44%) |
Sep 07, 2010 | 86.92 | 87.30 | 86.84 | 87.25 | 111,285 | +0.91(+1.06%) |
Sep 03, 2010 | 85.95 | 86.43 | 85.87 | 86.33 | 89,964 | -0.63(-0.73%) |
Sep 02, 2010 | 87.20 | 87.25 | 86.87 | 86.97 | 48,040 | -0.52(-0.60%) |
Sep 01, 2010 | 87.99 | 87.99 | 86.92 | 87.49 | 71,938 | -1.01(-1.14%) |
Aug 31, 2010 | 88.50 | 88.56 | 88.20 | 88.50 | 139 | +0.51(+0.58%) |
Aug 30, 2010 | 87.30 | 87.99 | 87.26 | 87.99 | 25,609 | +1.16(+1.34%) |
Aug 27, 2010 | 86.83 | 88.08 | 86.83 | 86.83 | 117,715 | -1.49(-1.69%) |
Aug 26, 2010 | 87.80 | 88.32 | 87.77 | 88.32 | 42,812 | +0.58(+0.66%) |
Aug 25, 2010 | 88.54 | 88.79 | 87.66 | 87.74 | 38,447 | -0.48(-0.54%) |
Aug 24, 2010 | 87.78 | 88.26 | 87.68 | 88.22 | 42,559 | +0.99(+1.13%) |
Aug 23, 2010 | 87.03 | 87.31 | 86.94 | 87.23 | 26,556 | +0.11(+0.12%) |
Aug 20, 2010 | 87.38 | 87.54 | 87.09 | 87.12 | 29,648 | -0.31(-0.35%) |
Aug 19, 2010 | 86.78 | 87.60 | 86.75 | 87.43 | 36,823 | +0.65(+0.75%) |
Aug 18, 2010 | 87.02 | 87.17 | 86.74 | 86.78 | 13,459 | +0.11(+0.13%) |
Aug 17, 2010 | 86.89 | 86.90 | 86.52 | 86.67 | 35,442 | -0.44(-0.50%) |
Aug 16, 2010 | 86.74 | 87.12 | 86.74 | 87.10 | 63,692 | +1.07(+1.24%) |
Aug 13, 2010 | 85.68 | 86.06 | 85.61 | 86.03 | 20,204 | +0.61(+0.71%) |
Aug 12, 2010 | 85.73 | 85.81 | 85.39 | 85.43 | 41,878 | -0.24(-0.28%) |
Aug 11, 2010 | 85.23 | 85.68 | 85.20 | 85.67 | 234,459 | +0.77(+0.91%) |
Aug 10, 2010 | 84.44 | 85.32 | 84.44 | 84.90 | 142,550 | +0.43(+0.51%) |
Aug 09, 2010 | 84.39 | 84.55 | 84.35 | 84.47 | 95,323 | -0.15(-0.18%) |
Aug 06, 2010 | 84.62 | 84.66 | 84.32 | 84.62 | 94,873 | +0.69(+0.82%) |
Aug 05, 2010 | 83.86 | 84.05 | 83.71 | 83.94 | 81,425 | +0.44(+0.53%) |
Aug 04, 2010 | 83.89 | 83.94 | 83.46 | 83.49 | 52,269 | -0.36(-0.43%) |
Aug 03, 2010 | 83.75 | 83.95 | 83.66 | 83.85 | 311,109 | +0.43(+0.52%) |