Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 87.89 | 87.97 | 87.62 | 87.97 | 142,800 | +0.02(+0.02%) |
Sep 29, 2010 | 87.94 | 88.02 | 87.83 | 87.96 | 332,094 | -0.04(-0.05%) |
Sep 28, 2010 | 87.67 | 88.06 | 87.67 | 88.00 | 171,500 | +0.14(+0.16%) |
Sep 27, 2010 | 87.77 | 87.86 | 87.63 | 87.86 | 239,041 | +0.31(+0.35%) |
Sep 24, 2010 | 87.53 | 87.70 | 87.52 | 87.55 | 231,619 | -0.18(-0.20%) |
Sep 23, 2010 | 87.88 | 87.90 | 87.66 | 87.73 | 174,092 | +0.02(+0.03%) |
Sep 22, 2010 | 87.77 | 87.89 | 87.60 | 87.71 | 250,512 | -0.06(-0.06%) |
Sep 21, 2010 | 87.53 | 87.76 | 87.33 | 87.76 | 194,015 | +0.51(+0.59%) |
Sep 20, 2010 | 87.32 | 87.34 | 87.15 | 87.25 | 265,357 | -0.02(-0.03%) |
Sep 17, 2010 | 87.28 | 87.39 | 87.17 | 87.28 | 123,641 | +0.14(+0.16%) |
Sep 15, 2010 | 87.15 | 87.28 | 87.07 | 87.14 | 115,950 | -0.02(-0.02%) |
Sep 14, 2010 | 87.15 | 87.28 | 87.14 | 87.15 | 182,692 | +0.02(+0.02%) |
Sep 13, 2010 | 86.86 | 87.15 | 86.85 | 87.14 | 238,980 | +0.31(+0.36%) |
Sep 10, 2010 | 86.75 | 86.92 | 86.62 | 86.83 | 100,638 | +0.04(+0.05%) |
Sep 09, 2010 | 86.89 | 87.04 | 86.78 | 86.79 | 124,490 | -0.24(-0.28%) |
Sep 08, 2010 | 87.07 | 87.17 | 86.93 | 87.03 | 475,513 | +0.01(+0.02%) |
Sep 07, 2010 | 87.15 | 87.15 | 86.90 | 87.02 | 253,723 | +0.20(+0.23%) |
Sep 03, 2010 | 86.83 | 86.96 | 86.72 | 86.81 | 221,160 | -0.24(-0.28%) |
Sep 02, 2010 | 87.24 | 87.24 | 86.98 | 87.06 | 164,572 | -0.17(-0.20%) |
Sep 01, 2010 | 87.29 | 87.31 | 86.99 | 87.23 | 306,920 | -0.11(-0.13%) |
Aug 31, 2010 | 87.33 | 87.35 | 87.13 | 87.34 | 155,020 | +0.15(+0.18%) |
Aug 30, 2010 | 86.93 | 87.24 | 86.93 | 87.18 | 118,501 | +0.36(+0.41%) |
Aug 27, 2010 | 86.83 | 87.30 | 86.73 | 86.83 | 158,149 | -0.43(-0.49%) |
Aug 26, 2010 | 87.15 | 87.31 | 87.07 | 87.26 | 174,320 | +0.05(+0.06%) |
Aug 25, 2010 | 87.47 | 87.50 | 87.09 | 87.21 | 144,261 | -0.16(-0.19%) |
Aug 24, 2010 | 87.30 | 87.44 | 87.04 | 87.37 | 167,755 | +0.23(+0.26%) |
Aug 23, 2010 | 87.06 | 87.18 | 86.89 | 87.14 | 138,741 | +0.17(+0.20%) |
Aug 20, 2010 | 87.13 | 87.14 | 86.87 | 86.97 | 124,676 | -0.02(-0.03%) |
Aug 19, 2010 | 86.79 | 87.18 | 86.72 | 87.00 | 106,989 | +0.21(+0.24%) |
Aug 18, 2010 | 87.09 | 87.18 | 86.79 | 86.79 | 165,277 | -0.20(-0.23%) |
Aug 17, 2010 | 86.96 | 87.00 | 86.88 | 86.99 | 133,317 | -0.10(-0.11%) |
Aug 16, 2010 | 87.00 | 87.14 | 86.92 | 87.09 | 99,937 | +0.32(+0.36%) |
Aug 13, 2010 | 86.77 | 86.77 | 86.53 | 86.77 | 109,040 | +0.14(+0.16%) |
Aug 12, 2010 | 86.58 | 86.76 | 86.49 | 86.63 | 118,712 | -0.11(-0.13%) |
Aug 11, 2010 | 86.65 | 86.77 | 86.61 | 86.75 | 160,600 | +0.37(+0.43%) |
Aug 10, 2010 | 86.37 | 86.59 | 86.26 | 86.37 | 247 | -0.09(-0.10%) |
Aug 09, 2010 | 86.41 | 86.49 | 86.35 | 86.46 | 116,400 | +0.09(+0.10%) |
Aug 06, 2010 | 86.37 | 86.48 | 86.25 | 86.37 | 203,916 | +0.22(+0.25%) |
Aug 05, 2010 | 86.07 | 86.24 | 86.03 | 86.16 | 482,668 | +0.01(+0.01%) |
Aug 04, 2010 | 86.21 | 86.21 | 85.99 | 86.15 | 183,929 | +0.05(+0.06%) |
Aug 03, 2010 | 86.13 | 86.19 | 86.00 | 86.10 | 383,855 | +0.15(+0.17%) |
Aug 02, 2010 | 86.17 | 86.20 | 85.94 | 85.95 | 242,119 | -0.22(-0.26%) |
Jul 30, 2010 | 86.18 | 86.25 | 85.91 | 86.18 | 159,720 | +0.25(+0.29%) |
Jul 29, 2010 | 85.72 | 85.96 | 85.68 | 85.93 | 123,433 | +0.25(+0.29%) |
Jul 28, 2010 | 85.72 | 85.80 | 85.54 | 85.67 | 219,894 | +0.01(+0.01%) |
Jul 27, 2010 | 85.57 | 85.68 | 85.51 | 85.67 | 190,715 | +0.09(+0.10%) |
Jul 26, 2010 | 85.46 | 85.63 | 85.35 | 85.58 | 116,054 | +0.06(+0.07%) |
Jul 23, 2010 | 85.55 | 85.57 | 85.43 | 85.52 | 197,675 | +0.05(+0.05%) |
Jul 22, 2010 | 85.51 | 85.52 | 85.33 | 85.48 | 93,341 | -0.09(-0.11%) |
Jul 21, 2010 | 85.35 | 85.57 | 85.22 | 85.57 | 140,865 | +0.26(+0.31%) |
Jul 20, 2010 | 85.28 | 85.34 | 85.13 | 85.31 | 306,385 | +0.04(+0.05%) |
Jul 19, 2010 | 85.46 | 85.46 | 85.16 | 85.27 | 481,025 | -0.14(-0.16%) |
Jul 16, 2010 | 85.40 | 85.52 | 85.33 | 85.40 | 196,739 | +0.09(+0.10%) |
Jul 15, 2010 | 85.19 | 85.37 | 85.10 | 85.31 | 285,164 | +0.20(+0.24%) |
Jul 14, 2010 | 84.87 | 85.13 | 84.85 | 85.11 | 266,024 | +0.30(+0.35%) |
Jul 13, 2010 | 84.86 | 84.89 | 84.72 | 84.81 | 241,544 | +0.12(+0.14%) |
Jul 12, 2010 | 84.78 | 84.90 | 84.68 | 84.69 | 231,706 | +0.00(+0.00%) |
Jul 09, 2010 | 84.69 | 84.74 | 84.56 | 84.69 | 118,961 | -0.03(-0.04%) |
Jul 08, 2010 | 84.64 | 84.77 | 84.48 | 84.72 | 136,140 | +0.03(+0.04%) |
Jul 07, 2010 | 84.77 | 84.81 | 84.63 | 84.69 | 473,617 | -0.01(-0.01%) |
Jul 06, 2010 | 84.41 | 84.76 | 84.41 | 84.70 | 111,976 | +0.25(+0.30%) |
Jul 02, 2010 | 84.45 | 84.61 | 84.38 | 84.45 | 108,477 | +0.03(+0.04%) |