Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 99.16 | 99.72 | 98.37 | 99.31 | 998 | +0.06(+0.06%) |
Aug 30, 2010 | 98.43 | 99.80 | 98.11 | 99.24 | 571,538 | +1.68(+1.72%) |
Aug 27, 2010 | 98.43 | 98.71 | 96.92 | 97.56 | 435,051 | -0.22(-0.23%) |
Aug 26, 2010 | 98.73 | 99.07 | 97.11 | 97.79 | 670 | -0.55(-0.56%) |
Aug 25, 2010 | 97.51 | 98.64 | 97.12 | 98.34 | 615,349 | -0.13(-0.13%) |
Aug 24, 2010 | 98.52 | 99.03 | 97.56 | 98.47 | 624,330 | -1.23(-1.23%) |
Aug 23, 2010 | 101.48 | 101.68 | 99.34 | 99.69 | 622,756 | -1.57(-1.55%) |
Aug 20, 2010 | 102.38 | 102.72 | 100.64 | 101.26 | 770,920 | -1.34(-1.31%) |
Aug 19, 2010 | 104.43 | 105.46 | 102.38 | 102.61 | 590,186 | -2.19(-2.09%) |
Aug 18, 2010 | 105.66 | 106.37 | 104.12 | 104.80 | 326,593 | -0.99(-0.93%) |
Aug 17, 2010 | 106.03 | 106.83 | 105.42 | 105.79 | 287 | +0.75(+0.72%) |
Aug 16, 2010 | 104.71 | 105.34 | 103.76 | 105.04 | 435,130 | -0.53(-0.50%) |
Aug 13, 2010 | 105.56 | 107.19 | 103.76 | 105.56 | 423,870 | +1.45(+1.39%) |
Aug 12, 2010 | 105.68 | 105.68 | 104.00 | 104.12 | 607,804 | -2.40(-2.26%) |
Aug 11, 2010 | 107.79 | 108.84 | 106.36 | 106.52 | 483,457 | -4.50(-4.05%) |
Aug 10, 2010 | 110.66 | 112.13 | 109.69 | 111.02 | 473,255 | -0.17(-0.15%) |
Aug 09, 2010 | 110.25 | 111.68 | 109.77 | 111.19 | 422,414 | +1.73(+1.58%) |
Aug 06, 2010 | 109.45 | 111.31 | 107.42 | 109.45 | 779,239 | -2.34(-2.09%) |
Aug 05, 2010 | 111.08 | 112.52 | 110.78 | 111.79 | 318,692 | +0.06(+0.06%) |
Aug 04, 2010 | 111.88 | 112.30 | 109.47 | 111.73 | 702,725 | -0.28(-0.25%) |
Aug 03, 2010 | 113.41 | 113.48 | 111.67 | 112.01 | 957 | -1.40(-1.23%) |
Aug 02, 2010 | 111.43 | 113.87 | 111.43 | 113.41 | 530,055 | +3.73(+3.40%) |
Jul 30, 2010 | 109.68 | 110.90 | 108.64 | 109.68 | 450,381 | -0.52(-0.47%) |
Jul 29, 2010 | 110.04 | 111.40 | 108.44 | 110.20 | 629,047 | +0.86(+0.79%) |
Jul 28, 2010 | 109.34 | 111.42 | 108.25 | 109.34 | 667 | -0.40(-0.37%) |
Jul 27, 2010 | 109.74 | 113.27 | 109.47 | 109.74 | 479 | -1.44(-1.30%) |
Jul 26, 2010 | 108.12 | 111.35 | 107.95 | 111.19 | 630,771 | +3.59(+3.34%) |
Jul 23, 2010 | 104.66 | 108.36 | 104.47 | 107.59 | 666,466 | +2.28(+2.17%) |
Jul 22, 2010 | 100.74 | 105.99 | 100.29 | 105.31 | 843,034 | +5.49(+5.50%) |
Jul 21, 2010 | 104.64 | 105.16 | 98.20 | 99.82 | 1,618,988 | -4.20(-4.04%) |
Jul 20, 2010 | 101.93 | 104.10 | 101.12 | 104.02 | 636,167 | +0.86(+0.83%) |
Jul 19, 2010 | 104.47 | 104.61 | 102.26 | 103.16 | 289,830 | -0.70(-0.68%) |
Jul 16, 2010 | 103.87 | 106.53 | 103.74 | 103.87 | 517,395 | -3.38(-3.15%) |
Jul 15, 2010 | 107.79 | 108.21 | 105.17 | 107.24 | 400,086 | -0.88(-0.81%) |
Jul 14, 2010 | 109.12 | 109.17 | 106.63 | 108.12 | 383,377 | -1.15(-1.05%) |
Jul 13, 2010 | 108.11 | 110.35 | 108.02 | 109.27 | 526,757 | +1.92(+1.78%) |
Jul 12, 2010 | 107.19 | 108.43 | 106.51 | 107.36 | 278,933 | -0.57(-0.53%) |
Jul 09, 2010 | 107.93 | 108.13 | 104.85 | 107.93 | 535,895 | +1.89(+1.79%) |
Jul 08, 2010 | 104.40 | 106.03 | 103.69 | 106.03 | 664,447 | +2.62(+2.54%) |
Jul 07, 2010 | 101.12 | 103.50 | 100.72 | 103.41 | 477,468 | +2.28(+2.25%) |
Jul 06, 2010 | 101.13 | 102.80 | 99.83 | 101.13 | 192 | +1.69(+1.69%) |
Jul 02, 2010 | 99.44 | 100.30 | 97.00 | 99.44 | 766,183 | +1.72(+1.76%) |
Jul 01, 2010 | 101.23 | 101.23 | 96.40 | 97.72 | 918,631 | -2.14(-2.15%) |
Jun 30, 2010 | 100.89 | 102.41 | 99.60 | 99.87 | 447,020 | -1.53(-1.51%) |
Jun 29, 2010 | 101.40 | 104.42 | 101.12 | 101.40 | 290 | -4.69(-4.42%) |
Jun 25, 2010 | 106.09 | 108.41 | 104.66 | 106.09 | 971,695 | +1.11(+1.06%) |
Jun 24, 2010 | 107.66 | 107.80 | 104.85 | 104.98 | 432,454 | -3.00(-2.78%) |
Jun 23, 2010 | 108.27 | 109.06 | 107.22 | 107.98 | 430,346 | -0.55(-0.51%) |
Jun 22, 2010 | 109.27 | 110.60 | 108.53 | 108.53 | 353,302 | -1.45(-1.32%) |
Jun 21, 2010 | 111.97 | 112.72 | 109.35 | 109.98 | 583,831 | -0.59(-0.54%) |
Jun 18, 2010 | 110.57 | 111.74 | 110.31 | 110.57 | 472,476 | -0.42(-0.38%) |
Jun 17, 2010 | 113.00 | 113.09 | 109.82 | 110.99 | 143 | -1.50(-1.33%) |
Jun 16, 2010 | 112.34 | 113.81 | 111.64 | 112.49 | 476,381 | -1.23(-1.08%) |
Jun 15, 2010 | 111.42 | 113.72 | 110.62 | 113.71 | 492,302 | +3.14(+2.84%) |
Jun 14, 2010 | 110.70 | 112.27 | 110.00 | 110.57 | 604,981 | -0.26(-0.23%) |
Jun 11, 2010 | 107.33 | 110.91 | 107.33 | 110.83 | 472,212 | +1.51(+1.38%) |
Jun 10, 2010 | 108.77 | 110.40 | 107.22 | 109.33 | 833,885 | +1.44(+1.34%) |
Jun 09, 2010 | 110.63 | 110.63 | 107.52 | 107.89 | 729,052 | -1.10(-1.01%) |
Jun 08, 2010 | 109.28 | 110.31 | 105.73 | 108.98 | 1,424,521 | -0.70(-0.64%) |
Jun 07, 2010 | 111.86 | 112.95 | 109.56 | 109.69 | 784,275 | -1.39(-1.25%) |
Jun 04, 2010 | 111.07 | 113.09 | 110.78 | 111.07 | 833,576 | -3.03(-2.66%) |
Jun 03, 2010 | 116.92 | 116.92 | 112.98 | 114.10 | 507,646 | +0.05(+0.04%) |
Jun 02, 2010 | 114.49 | 114.70 | 112.53 | 114.06 | 5,944 | +1.09(+0.96%) |