Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 93.99 | 96.15 | 93.21 | 94.00 | 2,661 | -0.35(-0.37%) |
Sep 29, 2010 | 94.57 | 95.12 | 94.07 | 94.35 | 494,154 | -0.84(-0.88%) |
Sep 28, 2010 | 94.40 | 95.37 | 93.11 | 95.19 | 430,870 | +1.00(+1.06%) |
Sep 27, 2010 | 95.06 | 95.27 | 94.10 | 94.18 | 456,141 | -1.10(-1.15%) |
Sep 24, 2010 | 94.14 | 95.79 | 94.08 | 95.28 | 516,449 | +2.37(+2.55%) |
Sep 23, 2010 | 92.55 | 94.23 | 92.27 | 92.91 | 546,181 | -0.56(-0.60%) |
Sep 22, 2010 | 94.14 | 95.08 | 93.18 | 93.47 | 999,706 | -1.02(-1.08%) |
Sep 21, 2010 | 95.29 | 95.57 | 94.27 | 94.49 | 826,053 | -1.00(-1.05%) |
Sep 20, 2010 | 94.09 | 95.61 | 93.20 | 95.49 | 937,879 | +1.79(+1.91%) |
Sep 17, 2010 | 93.70 | 94.29 | 91.97 | 93.70 | 1,290,022 | +0.44(+0.47%) |
Sep 15, 2010 | 91.51 | 93.51 | 91.51 | 93.26 | 1,121,536 | +1.44(+1.56%) |
Sep 14, 2010 | 90.64 | 92.21 | 90.43 | 91.82 | 1,097,407 | -0.16(-0.17%) |
Sep 13, 2010 | 91.15 | 92.17 | 89.39 | 91.98 | 1,566,714 | +1.44(+1.60%) |
Sep 10, 2010 | 89.24 | 90.61 | 88.99 | 90.54 | 754,021 | +1.33(+1.49%) |
Sep 09, 2010 | 88.38 | 89.40 | 87.82 | 89.21 | 865,937 | +1.83(+2.10%) |
Sep 08, 2010 | 87.24 | 87.70 | 87.20 | 87.38 | 526,707 | +0.29(+0.34%) |
Sep 07, 2010 | 87.29 | 87.84 | 86.96 | 87.09 | 501,370 | -0.84(-0.96%) |
Sep 03, 2010 | 88.23 | 88.38 | 87.26 | 87.93 | 582,578 | +0.47(+0.53%) |
Sep 02, 2010 | 86.20 | 87.63 | 85.90 | 87.47 | 739,338 | +0.99(+1.14%) |
Sep 01, 2010 | 84.69 | 86.54 | 84.65 | 86.48 | 668,091 | +3.03(+3.63%) |
Aug 31, 2010 | 83.39 | 84.34 | 82.93 | 83.45 | 1,900 | -0.77(-0.91%) |
Aug 30, 2010 | 84.64 | 85.25 | 83.87 | 84.22 | 521,934 | -0.79(-0.93%) |
Aug 27, 2010 | 85.01 | 85.16 | 82.77 | 85.01 | 583,159 | +1.52(+1.82%) |
Aug 26, 2010 | 84.05 | 84.78 | 83.29 | 83.48 | 926,471 | -0.27(-0.32%) |
Aug 25, 2010 | 83.53 | 84.05 | 82.45 | 83.76 | 1,122,317 | -0.17(-0.20%) |
Aug 24, 2010 | 84.86 | 85.12 | 83.75 | 83.93 | 1,135,013 | -2.00(-2.32%) |
Aug 23, 2010 | 85.62 | 86.51 | 85.31 | 85.92 | 1,354,601 | +0.95(+1.11%) |
Aug 20, 2010 | 84.59 | 85.27 | 84.11 | 84.97 | 714,965 | -0.34(-0.40%) |
Aug 19, 2010 | 87.40 | 87.64 | 84.95 | 85.31 | 833,056 | -2.42(-2.76%) |
Aug 18, 2010 | 87.69 | 88.25 | 87.11 | 87.74 | 543,220 | -0.05(-0.05%) |
Aug 17, 2010 | 87.03 | 88.38 | 86.97 | 87.78 | 659,090 | +1.59(+1.85%) |
Aug 16, 2010 | 86.05 | 86.67 | 85.41 | 86.19 | 464,186 | -0.35(-0.40%) |
Aug 13, 2010 | 86.54 | 87.23 | 86.36 | 86.54 | 790,698 | -0.85(-0.98%) |
Aug 12, 2010 | 85.58 | 87.59 | 85.58 | 87.39 | 1,007,104 | +0.70(+0.81%) |
Aug 11, 2010 | 88.01 | 88.29 | 85.91 | 86.69 | 1,578,786 | -2.79(-3.11%) |
Aug 10, 2010 | 89.70 | 89.91 | 88.70 | 89.47 | 1,266,849 | -1.28(-1.41%) |
Aug 09, 2010 | 90.31 | 90.75 | 89.46 | 90.75 | 703,168 | +0.77(+0.85%) |
Aug 06, 2010 | 89.99 | 90.34 | 88.85 | 89.99 | 1,265,274 | -0.05(-0.05%) |
Aug 05, 2010 | 90.26 | 90.51 | 89.65 | 90.03 | 943,137 | -0.64(-0.71%) |
Aug 04, 2010 | 89.20 | 90.86 | 88.85 | 90.67 | 812,340 | +1.49(+1.67%) |
Aug 03, 2010 | 89.53 | 89.79 | 88.83 | 89.18 | 632,183 | -0.49(-0.54%) |
Aug 02, 2010 | 89.20 | 90.70 | 88.37 | 89.67 | 1,064,028 | +1.69(+1.92%) |
Jul 30, 2010 | 87.98 | 88.19 | 85.57 | 87.98 | 1,117,345 | +0.60(+0.68%) |
Jul 29, 2010 | 87.92 | 87.94 | 86.23 | 87.38 | 1,385,309 | +0.37(+0.42%) |
Jul 28, 2010 | 86.73 | 87.16 | 86.14 | 87.01 | 1,029,707 | +0.25(+0.29%) |
Jul 27, 2010 | 87.46 | 87.46 | 86.03 | 86.76 | 951,882 | -0.38(-0.44%) |
Jul 26, 2010 | 86.31 | 87.15 | 85.78 | 87.15 | 584,692 | +1.05(+1.22%) |
Jul 23, 2010 | 85.12 | 86.13 | 84.33 | 86.09 | 614,779 | +0.96(+1.13%) |
Jul 22, 2010 | 83.66 | 85.39 | 83.66 | 85.13 | 872,032 | +2.19(+2.64%) |
Jul 21, 2010 | 83.50 | 84.37 | 82.32 | 82.94 | 1,051,570 | -0.24(-0.28%) |
Jul 20, 2010 | 81.42 | 83.32 | 80.50 | 83.18 | 1,204,193 | +0.87(+1.06%) |
Jul 19, 2010 | 82.46 | 82.69 | 81.58 | 82.31 | 849,587 | -0.15(-0.18%) |
Jul 16, 2010 | 82.46 | 83.62 | 81.65 | 82.46 | 1,467,932 | -1.41(-1.69%) |
Jul 15, 2010 | 83.49 | 85.64 | 81.24 | 83.87 | 3,196,624 | +2.38(+2.92%) |
Jul 14, 2010 | 81.88 | 82.86 | 81.29 | 81.49 | 1,119,051 | -1.37(-1.65%) |
Jul 13, 2010 | 82.36 | 83.44 | 81.91 | 82.86 | 1,078,390 | +2.12(+2.63%) |
Jul 12, 2010 | 80.55 | 81.63 | 80.16 | 80.74 | 840,931 | -0.16(-0.19%) |
Jul 09, 2010 | 80.89 | 81.17 | 79.61 | 80.89 | 770,084 | +1.12(+1.40%) |
Jul 08, 2010 | 78.84 | 79.82 | 78.73 | 79.78 | 891 | +1.37(+1.75%) |
Jul 07, 2010 | 76.53 | 78.54 | 76.53 | 78.40 | 674,384 | +1.79(+2.34%) |
Jul 06, 2010 | 77.52 | 78.53 | 76.06 | 76.61 | 942,812 | -0.49(-0.64%) |
Jul 02, 2010 | 77.11 | 78.22 | 76.56 | 77.11 | 626,411 | -0.46(-0.59%) |