Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 94.27 | 95.70 | 93.06 | 93.94 | 4,940 | +0.22(+0.23%) |
Oct 28, 2010 | 93.06 | 95.69 | 92.51 | 93.72 | 2,021 | +0.22(+0.24%) |
Oct 27, 2010 | 93.50 | 96.14 | 90.86 | 93.50 | 6,424 | +5.39(+6.12%) |
Oct 25, 2010 | 86.90 | 89.87 | 86.24 | 88.11 | 5,386 | +1.21(+1.39%) |
Oct 22, 2010 | 83.71 | 87.45 | 83.71 | 86.90 | 2,829 | +0.77(+0.89%) |
Oct 21, 2010 | 87.45 | 87.45 | 85.03 | 86.13 | 2,263 | -0.55(-0.63%) |
Oct 20, 2010 | 87.89 | 87.89 | 83.60 | 86.68 | 6,401 | -0.99(-1.13%) |
Oct 19, 2010 | 87.67 | 87.67 | 85.25 | 87.67 | 2,766 | +0.33(+0.38%) |
Oct 18, 2010 | 87.56 | 87.56 | 84.37 | 87.34 | 4,716 | +0.44(+0.51%) |
Oct 15, 2010 | 87.01 | 87.45 | 83.71 | 86.90 | 2,318 | +0.66(+0.77%) |
Oct 14, 2010 | 86.02 | 86.90 | 82.94 | 86.24 | 5,906 | +1.10(+1.29%) |
Oct 13, 2010 | 84.48 | 86.46 | 84.38 | 85.14 | 1,773 | +0.44(+0.52%) |
Oct 12, 2010 | 79.75 | 85.03 | 78.33 | 84.70 | 2,997 | +4.07(+5.05%) |
Oct 11, 2010 | 81.18 | 87.12 | 80.63 | 80.63 | 7,641 | -1.87(-2.27%) |
Oct 08, 2010 | 80.85 | 82.50 | 80.85 | 82.50 | 3,709 | +1.98(+2.46%) |
Oct 07, 2010 | 77.77 | 80.63 | 77.77 | 80.52 | 1,382 | +3.19(+4.13%) |
Oct 06, 2010 | 79.27 | 81.68 | 77.33 | 77.33 | 3,743 | -1.32(-1.68%) |
Oct 05, 2010 | 76.23 | 78.65 | 74.36 | 78.65 | 2,489 | +3.74(+4.99%) |
Oct 04, 2010 | 74.36 | 77.22 | 74.25 | 74.91 | 2,526 | +0.55(+0.74%) |
Oct 01, 2010 | 77.11 | 77.66 | 72.93 | 74.36 | 2,309 | -3.52(-4.52%) |
Sep 30, 2010 | 76.45 | 81.84 | 75.46 | 77.88 | 2,104 | -1.54(-1.94%) |
Sep 29, 2010 | 81.73 | 81.73 | 70.51 | 79.42 | 14,551 | -2.42(-2.96%) |
Sep 28, 2010 | 81.40 | 82.50 | 81.40 | 81.84 | 1,971 | +0.11(+0.13%) |
Sep 27, 2010 | 83.60 | 83.71 | 80.52 | 81.73 | 1,773 | -1.76(-2.11%) |
Sep 24, 2010 | 81.95 | 84.15 | 80.27 | 83.49 | 3,841 | +1.54(+1.88%) |
Sep 23, 2010 | 81.40 | 81.95 | 78.32 | 81.95 | 1,852 | +0.55(+0.68%) |
Sep 22, 2010 | 80.19 | 81.73 | 77.00 | 81.40 | 5,347 | +0.99(+1.23%) |
Sep 21, 2010 | 70.95 | 80.73 | 70.51 | 80.41 | 10,205 | +9.02(+12.63%) |
Sep 20, 2010 | 70.23 | 71.39 | 69.17 | 71.39 | 1,754 | +0.44(+0.62%) |
Sep 17, 2010 | 68.86 | 70.95 | 68.09 | 70.95 | 2,804 | +1.32(+1.90%) |
Sep 15, 2010 | 68.20 | 70.40 | 66.33 | 69.63 | 4,054 | +1.43(+2.10%) |
Sep 14, 2010 | 67.98 | 69.30 | 67.10 | 68.20 | 2,666 | +1.10(+1.64%) |
Sep 13, 2010 | 68.31 | 68.96 | 67.10 | 67.10 | 2,851 | -1.54(-2.24%) |
Sep 10, 2010 | 67.98 | 68.64 | 67.21 | 68.64 | 4,171 | +0.66(+0.97%) |
Sep 09, 2010 | 68.20 | 68.20 | 66.66 | 67.98 | 1,977 | -0.55(-0.80%) |
Sep 08, 2010 | 65.78 | 68.53 | 65.78 | 68.53 | 4,017 | +2.75(+4.18%) |
Sep 07, 2010 | 64.46 | 66.77 | 63.80 | 65.78 | 1,587 | +1.43(+2.22%) |
Sep 03, 2010 | 63.69 | 64.57 | 63.47 | 64.35 | 900 | +0.66(+1.04%) |
Sep 02, 2010 | 64.46 | 64.57 | 63.36 | 63.69 | 880 | -0.22(-0.34%) |
Sep 01, 2010 | 64.46 | 64.57 | 63.47 | 63.91 | 1,839 | -0.77(-1.19%) |
Aug 31, 2010 | 63.25 | 64.68 | 63.03 | 64.68 | 313 | +0.77(+1.20%) |
Aug 30, 2010 | 62.70 | 64.35 | 62.70 | 63.91 | 985 | +0.99(+1.57%) |
Aug 27, 2010 | 63.91 | 64.68 | 62.92 | 62.92 | 1,706 | -0.22(-0.35%) |
Aug 26, 2010 | 64.79 | 64.79 | 62.81 | 63.14 | 867 | -1.32(-2.05%) |
Aug 25, 2010 | 63.14 | 64.90 | 62.70 | 64.46 | 2,274 | +0.44(+0.69%) |
Aug 24, 2010 | 64.46 | 64.68 | 62.59 | 64.02 | 1,803 | +0.22(+0.34%) |
Aug 23, 2010 | 65.45 | 65.67 | 61.94 | 63.80 | 1,953 | +0.77(+1.22%) |
Aug 20, 2010 | 66.66 | 67.10 | 62.26 | 63.03 | 5,783 | -3.65(-5.48%) |
Aug 19, 2010 | 66.11 | 66.97 | 66.11 | 66.68 | 844 | +0.13(+0.20%) |
Aug 18, 2010 | 67.10 | 67.65 | 65.34 | 66.55 | 2,280 | -0.77(-1.14%) |
Aug 17, 2010 | 65.56 | 67.98 | 64.13 | 67.32 | 1,278 | +2.42(+3.73%) |
Aug 16, 2010 | 65.65 | 65.65 | 63.25 | 64.90 | 684 | +0.42(+0.65%) |
Aug 13, 2010 | 64.90 | 64.90 | 63.25 | 64.48 | 813 | -0.97(-1.48%) |
Aug 12, 2010 | 65.45 | 65.89 | 64.02 | 65.45 | 1,117 | -0.44(-0.67%) |
Aug 11, 2010 | 65.56 | 65.89 | 65.45 | 65.89 | 1,707 | +0.33(+0.50%) |
Aug 10, 2010 | 65.78 | 67.21 | 65.45 | 65.56 | 2,482 | -0.44(-0.67%) |
Aug 09, 2010 | 67.98 | 68.31 | 64.90 | 66.00 | 3,083 | -1.76(-2.60%) |
Aug 06, 2010 | 65.89 | 68.20 | 64.46 | 67.76 | 3,312 | +2.20(+3.36%) |
Aug 05, 2010 | 64.57 | 68.75 | 64.57 | 65.56 | 4,149 | -0.11(-0.17%) |
Aug 04, 2010 | 64.79 | 68.31 | 62.70 | 65.67 | 10,072 | +0.99(+1.53%) |
Aug 03, 2010 | 61.99 | 64.79 | 60.72 | 64.68 | 3,215 | +2.97(+4.81%) |