Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 87.69 | 87.84 | 87.15 | 87.77 | 198,768 | -0.14(-0.16%) |
Sep 29, 2010 | 88.10 | 88.14 | 87.77 | 87.90 | 31,761 | -0.19(-0.21%) |
Sep 28, 2010 | 87.71 | 88.25 | 87.70 | 88.09 | 78,084 | +0.47(+0.53%) |
Sep 27, 2010 | 87.21 | 87.68 | 87.21 | 87.62 | 74,890 | +0.98(+1.13%) |
Sep 24, 2010 | 86.92 | 86.92 | 86.64 | 86.64 | 61,627 | -0.70(-0.81%) |
Sep 23, 2010 | 87.65 | 87.73 | 87.13 | 87.35 | 35,983 | +0.19(+0.22%) |
Sep 22, 2010 | 87.36 | 87.53 | 87.14 | 87.16 | 112,298 | +0.27(+0.31%) |
Sep 21, 2010 | 86.19 | 87.01 | 86.07 | 86.89 | 33,323 | +0.93(+1.08%) |
Sep 20, 2010 | 85.80 | 85.98 | 85.63 | 85.96 | 52,538 | +0.31(+0.36%) |
Sep 17, 2010 | 85.65 | 85.90 | 85.51 | 85.65 | 25,343 | -0.32(-0.38%) |
Sep 15, 2010 | 86.21 | 86.49 | 85.92 | 85.98 | 17,763 | -0.57(-0.66%) |
Sep 14, 2010 | 86.32 | 86.57 | 86.24 | 86.55 | 10,463 | +0.59(+0.69%) |
Sep 13, 2010 | 85.45 | 86.07 | 85.45 | 85.96 | 45,191 | +0.33(+0.39%) |
Sep 10, 2010 | 85.65 | 85.77 | 85.45 | 85.63 | 29,312 | -0.27(-0.32%) |
Sep 09, 2010 | 86.26 | 86.36 | 85.85 | 85.90 | 113,161 | -0.96(-1.10%) |
Sep 08, 2010 | 87.01 | 87.08 | 86.62 | 86.86 | 113,030 | -0.39(-0.44%) |
Sep 07, 2010 | 86.92 | 87.31 | 86.84 | 87.25 | 111,281 | +0.91(+1.06%) |
Sep 03, 2010 | 85.95 | 86.43 | 85.88 | 86.34 | 89,961 | -0.63(-0.73%) |
Sep 02, 2010 | 87.20 | 87.25 | 86.88 | 86.97 | 48,039 | -0.52(-0.60%) |
Sep 01, 2010 | 87.99 | 87.99 | 86.92 | 87.49 | 71,936 | -1.01(-1.14%) |
Aug 31, 2010 | 88.50 | 88.57 | 88.20 | 88.50 | 139 | +0.51(+0.58%) |
Aug 30, 2010 | 87.31 | 87.99 | 87.26 | 87.99 | 25,609 | +1.16(+1.34%) |
Aug 27, 2010 | 86.83 | 88.08 | 86.83 | 86.83 | 117,712 | -1.49(-1.69%) |
Aug 26, 2010 | 87.81 | 88.32 | 87.77 | 88.32 | 42,811 | +0.58(+0.66%) |
Aug 25, 2010 | 88.54 | 88.79 | 87.66 | 87.74 | 38,446 | -0.48(-0.54%) |
Aug 24, 2010 | 87.78 | 88.26 | 87.68 | 88.22 | 42,558 | +0.99(+1.13%) |
Aug 23, 2010 | 87.03 | 87.31 | 86.95 | 87.23 | 26,555 | +0.11(+0.12%) |
Aug 20, 2010 | 87.38 | 87.54 | 87.09 | 87.13 | 29,647 | -0.31(-0.35%) |
Aug 19, 2010 | 86.78 | 87.60 | 86.76 | 87.43 | 36,822 | +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 | 87.13 | 86.74 | 87.10 | 63,690 | +1.07(+1.24%) |
Aug 13, 2010 | 85.68 | 86.06 | 85.61 | 86.04 | 20,204 | +0.61(+0.71%) |
Aug 12, 2010 | 85.73 | 85.81 | 85.39 | 85.43 | 41,877 | -0.24(-0.28%) |
Aug 11, 2010 | 85.23 | 85.68 | 85.21 | 85.67 | 234,453 | +0.77(+0.91%) |
Aug 10, 2010 | 84.45 | 85.32 | 84.44 | 84.90 | 142,547 | +0.43(+0.51%) |
Aug 09, 2010 | 84.40 | 84.55 | 84.36 | 84.48 | 95,320 | -0.15(-0.18%) |
Aug 06, 2010 | 84.63 | 84.66 | 84.32 | 84.63 | 94,871 | +0.69(+0.82%) |
Aug 05, 2010 | 83.86 | 84.05 | 83.72 | 83.94 | 81,423 | +0.44(+0.53%) |
Aug 04, 2010 | 83.89 | 83.94 | 83.46 | 83.49 | 52,268 | -0.36(-0.43%) |
Aug 03, 2010 | 83.75 | 83.95 | 83.66 | 83.85 | 311,101 | +0.43(+0.52%) |
Aug 02, 2010 | 83.62 | 83.67 | 83.37 | 83.42 | 105,255 | -0.56(-0.67%) |
Jul 30, 2010 | 83.99 | 84.01 | 83.66 | 83.99 | 32,963 | +0.89(+1.07%) |
Jul 29, 2010 | 82.72 | 83.14 | 82.66 | 83.10 | 42,716 | +0.14(+0.17%) |
Jul 28, 2010 | 82.61 | 83.04 | 82.54 | 82.96 | 86,142 | +0.27(+0.33%) |
Jul 27, 2010 | 82.74 | 82.93 | 82.64 | 82.69 | 46,369 | -0.38(-0.46%) |
Jul 26, 2010 | 83.09 | 83.31 | 82.82 | 83.06 | 99,854 | -0.11(-0.14%) |
Jul 23, 2010 | 83.61 | 83.71 | 83.16 | 83.18 | 63,541 | -0.54(-0.65%) |
Jul 22, 2010 | 83.98 | 83.98 | 83.65 | 83.72 | 129,971 | -0.56(-0.66%) |
Jul 21, 2010 | 83.45 | 84.31 | 83.45 | 84.28 | 32,711 | +0.81(+0.98%) |
Jul 20, 2010 | 83.58 | 83.82 | 83.41 | 83.46 | 17,521 | +0.11(+0.13%) |
Jul 19, 2010 | 83.58 | 83.61 | 83.21 | 83.36 | 25,948 | -0.27(-0.32%) |
Jul 16, 2010 | 83.63 | 83.74 | 83.26 | 83.63 | 42,761 | +0.35(+0.42%) |
Jul 15, 2010 | 82.91 | 83.38 | 82.91 | 83.28 | 71,362 | +0.64(+0.77%) |
Jul 14, 2010 | 82.34 | 82.74 | 82.15 | 82.64 | 53,620 | +0.54(+0.65%) |
Jul 13, 2010 | 82.33 | 82.33 | 82.01 | 82.11 | 90,355 | -0.43(-0.52%) |
Jul 12, 2010 | 82.57 | 82.86 | 82.46 | 82.53 | 43,214 | +0.04(+0.04%) |
Jul 09, 2010 | 82.50 | 82.65 | 82.47 | 82.50 | 38,481 | -0.32(-0.39%) |
Jul 08, 2010 | 82.67 | 82.94 | 82.56 | 82.82 | 90,376 | -0.21(-0.26%) |
Jul 07, 2010 | 83.48 | 83.50 | 83.03 | 83.04 | 48,275 | -0.42(-0.50%) |
Jul 06, 2010 | 83.07 | 83.57 | 83.06 | 83.46 | 229,247 | +0.36(+0.44%) |
Jul 02, 2010 | 83.09 | 83.36 | 83.07 | 83.09 | 69,267 | -0.28(-0.33%) |