Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 82.83 | 83.77 | 82.51 | 82.68 | 4,906,777 | +0.24(+0.30%) |
Sep 29, 2010 | 82.66 | 83.33 | 82.20 | 82.44 | 1,223 | -0.63(-0.76%) |
Sep 28, 2010 | 82.85 | 83.39 | 82.11 | 83.07 | 95,621 | +0.20(+0.24%) |
Sep 27, 2010 | 83.60 | 83.87 | 82.80 | 82.87 | 5,761,531 | -0.45(-0.54%) |
Sep 24, 2010 | 82.09 | 85.84 | 82.00 | 83.32 | 16,053,792 | +2.08(+2.56%) |
Sep 23, 2010 | 81.24 | 82.76 | 80.98 | 81.24 | 4,567,197 | -1.18(-1.43%) |
Sep 22, 2010 | 83.18 | 83.48 | 82.36 | 82.42 | 4,490,669 | -0.67(-0.81%) |
Sep 21, 2010 | 83.49 | 83.83 | 82.82 | 83.09 | 5,318,452 | -0.42(-0.50%) |
Sep 20, 2010 | 82.84 | 83.70 | 82.82 | 83.51 | 6,109,795 | +0.79(+0.96%) |
Sep 17, 2010 | 82.72 | 84.15 | 82.72 | 82.72 | 18,498,834 | -0.76(-0.91%) |
Sep 15, 2010 | 82.98 | 83.54 | 82.34 | 83.48 | 4,437,169 | +0.43(+0.52%) |
Sep 14, 2010 | 83.26 | 83.58 | 82.90 | 83.05 | 1,000 | -0.29(-0.35%) |
Sep 13, 2010 | 82.98 | 83.37 | 82.74 | 83.34 | 6,474,313 | +0.62(+0.75%) |
Sep 10, 2010 | 82.17 | 82.72 | 82.06 | 82.72 | 3,964,404 | +0.41(+0.50%) |
Sep 09, 2010 | 81.98 | 82.43 | 81.65 | 82.31 | 16,616 | +0.62(+0.76%) |
Sep 08, 2010 | 81.14 | 81.75 | 81.09 | 81.69 | 1,400 | +0.90(+1.11%) |
Sep 07, 2010 | 80.89 | 81.52 | 80.71 | 80.79 | 2,445 | +5.79(+7.72%) |
Sep 06, 2010 | 70.00 | 80.00 | 70.00 | 75.00 | 700 | -6.61(-8.10%) |
Sep 03, 2010 | 81.37 | 81.65 | 80.44 | 81.61 | 6,616,374 | +0.42(+0.52%) |
Sep 02, 2010 | 80.76 | 81.36 | 80.22 | 81.19 | 1,800 | +0.28(+0.35%) |
Sep 01, 2010 | 79.30 | 80.98 | 78.99 | 80.91 | 11,056,966 | +2.05(+2.60%) |
Aug 31, 2010 | 78.67 | 79.03 | 77.48 | 78.86 | 63,986 | +0.95(+1.22%) |
Aug 30, 2010 | 78.22 | 79.00 | 77.89 | 77.91 | 4,557,822 | +0.72(+0.93%) |
Aug 27, 2010 | 78.17 | 78.78 | 76.67 | 77.19 | 7,285,888 | +0.35(+0.46%) |
Aug 26, 2010 | 76.96 | 77.21 | 76.00 | 76.84 | 28,799 | +0.04(+0.05%) |
Aug 25, 2010 | 76.24 | 77.04 | 75.62 | 76.80 | 300 | +0.22(+0.29%) |
Aug 24, 2010 | 76.40 | 77.51 | 76.32 | 76.58 | 10,508 | -0.65(-0.84%) |
Aug 23, 2010 | 77.88 | 78.05 | 77.21 | 77.23 | 2,998,959 | -0.50(-0.64%) |
Aug 20, 2010 | 76.85 | 78.15 | 76.85 | 77.73 | 5,400,498 | +0.19(+0.25%) |
Aug 19, 2010 | 78.53 | 78.65 | 77.36 | 77.54 | 6,608 | -1.25(-1.59%) |
Aug 18, 2010 | 77.70 | 79.48 | 77.44 | 78.79 | 4,795 | +1.26(+1.63%) |
Aug 17, 2010 | 77.47 | 78.19 | 77.00 | 77.53 | 12,979 | +0.69(+0.90%) |
Aug 16, 2010 | 76.50 | 77.25 | 76.04 | 76.84 | 2,949,401 | +0.06(+0.08%) |
Aug 13, 2010 | 76.78 | 77.56 | 76.74 | 76.78 | 3,249,565 | -0.24(-0.31%) |
Aug 12, 2010 | 77.00 | 77.49 | 76.64 | 77.02 | 4,136,156 | -0.48(-0.62%) |
Aug 11, 2010 | 78.92 | 79.00 | 77.41 | 77.50 | 10,346 | -2.23(-2.80%) |
Aug 10, 2010 | 79.96 | 80.44 | 79.08 | 79.73 | 3,296,262 | -0.97(-1.20%) |
Aug 09, 2010 | 80.83 | 80.90 | 79.84 | 80.70 | 3,697,093 | +0.23(+0.29%) |
Aug 06, 2010 | 80.47 | 80.74 | 78.81 | 80.47 | 5,509,090 | -0.36(-0.45%) |
Aug 05, 2010 | 80.20 | 80.87 | 79.89 | 80.83 | 3,805,344 | +0.07(+0.09%) |
Aug 04, 2010 | 79.99 | 80.85 | 79.80 | 80.76 | 2,300 | +0.93(+1.16%) |
Aug 03, 2010 | 79.84 | 80.08 | 79.57 | 79.83 | 34,365 | -0.09(-0.11%) |
Aug 02, 2010 | 78.78 | 79.98 | 78.56 | 79.92 | 6,298,036 | +1.80(+2.30%) |
Jul 30, 2010 | 78.12 | 78.44 | 77.29 | 78.12 | 4,682,041 | +0.08(+0.10%) |
Jul 29, 2010 | 78.47 | 78.79 | 77.25 | 78.04 | 1,400 | -0.47(-0.60%) |
Jul 28, 2010 | 78.51 | 78.74 | 77.55 | 78.51 | 24,594 | +0.00(+0.00%) |
Jul 27, 2010 | 78.51 | 78.98 | 78.30 | 78.51 | 19,289 | -0.21(-0.27%) |
Jul 26, 2010 | 78.74 | 79.43 | 78.28 | 78.72 | 6,046,104 | +0.01(+0.01%) |
Jul 23, 2010 | 78.21 | 78.93 | 77.82 | 78.71 | 5,414,240 | +0.36(+0.46%) |
Jul 22, 2010 | 77.48 | 78.46 | 77.25 | 78.35 | 4,200 | +1.72(+2.24%) |
Jul 21, 2010 | 78.52 | 78.70 | 76.21 | 76.63 | 5,786,484 | -1.61(-2.06%) |
Jul 20, 2010 | 78.24 | 78.50 | 76.30 | 78.24 | 5,254,188 | +0.93(+1.20%) |
Jul 19, 2010 | 77.37 | 77.85 | 76.44 | 77.31 | 4,895,476 | +0.21(+0.27%) |
Jul 16, 2010 | 77.10 | 79.43 | 77.00 | 77.10 | 9,286,377 | -2.61(-3.27%) |
Jul 15, 2010 | 79.49 | 79.99 | 78.47 | 79.71 | 6,453,366 | +0.36(+0.45%) |
Jul 14, 2010 | 79.92 | 79.92 | 79.05 | 79.35 | 2,100 | -0.51(-0.64%) |
Jul 13, 2010 | 79.75 | 80.23 | 79.10 | 79.86 | 1,600 | +0.39(+0.49%) |
Jul 12, 2010 | 79.57 | 79.80 | 78.66 | 79.47 | 5,076,836 | -0.28(-0.35%) |
Jul 09, 2010 | 79.75 | 79.85 | 78.89 | 79.75 | 5,558,711 | +0.34(+0.43%) |
Jul 08, 2010 | 79.61 | 79.92 | 78.73 | 79.41 | 1,400 | -0.51(-0.64%) |
Jul 07, 2010 | 77.76 | 79.99 | 77.16 | 79.92 | 9,977,269 | +2.35(+3.03%) |
Jul 06, 2010 | 77.57 | 78.90 | 76.72 | 77.57 | 9,507 | +0.33(+0.43%) |
Jul 02, 2010 | 77.24 | 79.47 | 76.67 | 77.24 | 9,325,539 | -1.57(-1.99%) |