Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 89.15 | 89.72 | 88.02 | 88.44 | 1,481,864 | -0.26(-0.30%) |
Sep 29, 2010 | 88.63 | 89.04 | 88.35 | 88.70 | 77,584 | -0.15(-0.17%) |
Sep 28, 2010 | 88.66 | 89.14 | 87.70 | 88.86 | 1,419,943 | +0.31(+0.35%) |
Sep 27, 2010 | 89.00 | 89.10 | 88.46 | 88.55 | 166,088,096 | -0.43(-0.48%) |
Sep 24, 2010 | 88.14 | 89.04 | 88.07 | 88.97 | 270,581,952 | +1.83(+2.10%) |
Sep 23, 2010 | 87.17 | 88.08 | 86.93 | 87.14 | 96,297 | -0.73(-0.83%) |
Sep 22, 2010 | 88.18 | 88.68 | 87.64 | 87.88 | 246,734,448 | -0.35(-0.40%) |
Sep 21, 2010 | 88.57 | 88.99 | 87.96 | 88.23 | 176,308 | -0.27(-0.31%) |
Sep 20, 2010 | 87.47 | 88.69 | 87.19 | 88.50 | 276,912,480 | +1.33(+1.53%) |
Sep 17, 2010 | 87.17 | 87.68 | 86.93 | 87.17 | 252,727,760 | +0.03(+0.04%) |
Sep 15, 2010 | 86.57 | 87.26 | 86.31 | 87.14 | 218,607,792 | +0.31(+0.35%) |
Sep 14, 2010 | 86.71 | 87.32 | 86.39 | 86.83 | 208,675 | -0.05(-0.06%) |
Sep 13, 2010 | 86.77 | 87.06 | 86.43 | 86.88 | 231,082,752 | +0.95(+1.11%) |
Sep 10, 2010 | 85.65 | 86.03 | 85.45 | 85.93 | 165,833,616 | +0.43(+0.51%) |
Sep 09, 2010 | 85.49 | 86.08 | 85.26 | 85.49 | 190,678,624 | +0.39(+0.46%) |
Sep 08, 2010 | 84.68 | 85.44 | 84.64 | 85.10 | 519,729 | +0.36(+0.43%) |
Sep 07, 2010 | 84.74 | 85.18 | 84.44 | 84.74 | 179,520 | -0.73(-0.86%) |
Sep 03, 2010 | 84.38 | 85.55 | 84.75 | 85.47 | 275,306,880 | +1.09(+1.30%) |
Sep 02, 2010 | 83.80 | 84.39 | 83.62 | 84.38 | 1,601,189 | +0.78(+0.93%) |
Sep 01, 2010 | 82.26 | 83.71 | 82.21 | 83.60 | 347,187,776 | +2.42(+2.98%) |
Aug 31, 2010 | 81.04 | 81.69 | 80.54 | 81.18 | 1,285,060 | -0.08(-0.09%) |
Aug 30, 2010 | 82.15 | 82.40 | 81.24 | 81.25 | 224,956,960 | +0.18(+0.22%) |
Aug 27, 2010 | 82.10 | 82.45 | 80.40 | 81.08 | 353,812,128 | -0.86(-1.04%) |
Aug 26, 2010 | 81.91 | 82.15 | 80.84 | 81.93 | 291,166,528 | +0.28(+0.34%) |
Aug 25, 2010 | 80.89 | 81.96 | 80.38 | 81.66 | 83,045 | +0.32(+0.39%) |
Aug 24, 2010 | 81.66 | 82.00 | 80.91 | 81.34 | 186,126 | -1.23(-1.49%) |
Aug 23, 2010 | 83.27 | 83.68 | 82.53 | 82.57 | 211,734,608 | -0.31(-0.38%) |
Aug 20, 2010 | 83.15 | 83.19 | 82.28 | 82.88 | 272,085,504 | -0.27(-0.32%) |
Aug 19, 2010 | 84.18 | 84.39 | 82.80 | 83.15 | 227,228 | -1.47(-1.74%) |
Aug 18, 2010 | 84.43 | 85.08 | 83.94 | 84.62 | 442,393 | +0.15(+0.18%) |
Aug 17, 2010 | 84.16 | 85.08 | 83.92 | 84.47 | 99,046 | +1.03(+1.23%) |
Aug 16, 2010 | 82.91 | 83.71 | 82.61 | 83.44 | 191,500,400 | -0.04(-0.05%) |
Aug 13, 2010 | 83.48 | 83.98 | 83.38 | 83.48 | 205,897,008 | -0.29(-0.34%) |
Aug 12, 2010 | 84.24 | 84.03 | 82.93 | 83.77 | 310,570,208 | -0.48(-0.57%) |
Aug 11, 2010 | 85.29 | 85.32 | 84.11 | 84.24 | 3,078,379 | -2.22(-2.57%) |
Aug 10, 2010 | 86.40 | 87.08 | 85.84 | 86.46 | 1,534,635 | -0.63(-0.72%) |
Aug 09, 2010 | 87.03 | 87.24 | 86.57 | 87.09 | 156,661,648 | +0.46(+0.53%) |
Aug 06, 2010 | 86.63 | 86.77 | 85.49 | 86.63 | 311,026,272 | -0.35(-0.41%) |
Aug 05, 2010 | 86.52 | 87.03 | 86.39 | 86.98 | 182,124,976 | -0.09(-0.11%) |
Aug 04, 2010 | 86.73 | 87.18 | 86.45 | 87.07 | 154,726 | +0.58(+0.67%) |
Aug 03, 2010 | 86.70 | 86.92 | 86.21 | 86.50 | 221,838 | -0.42(-0.48%) |
Aug 02, 2010 | 86.32 | 87.05 | 85.97 | 86.91 | 244,078,960 | +1.92(+2.26%) |
Jul 30, 2010 | 84.45 | 85.45 | 84.00 | 84.99 | 285,523,040 | -0.02(-0.02%) |
Jul 29, 2010 | 85.96 | 86.19 | 84.33 | 85.01 | 434,574 | -0.42(-0.49%) |
Jul 28, 2010 | 85.80 | 86.06 | 85.14 | 85.42 | 228,057 | -0.55(-0.65%) |
Jul 27, 2010 | 86.46 | 86.55 | 85.64 | 85.98 | 114,192 | -0.09(-0.10%) |
Jul 26, 2010 | 85.25 | 86.07 | 85.01 | 86.07 | 236,167,584 | +0.97(+1.14%) |
Jul 23, 2010 | 84.37 | 85.22 | 83.96 | 85.10 | 288,052,128 | +0.73(+0.87%) |
Jul 22, 2010 | 83.50 | 84.74 | 83.50 | 84.37 | 335,641 | +1.84(+2.23%) |
Jul 21, 2010 | 84.04 | 84.07 | 82.19 | 82.53 | 343,010,080 | -1.09(-1.30%) |
Jul 20, 2010 | 81.60 | 83.67 | 81.56 | 83.61 | 5,974,970 | +0.92(+1.11%) |
Jul 19, 2010 | 82.51 | 82.96 | 81.87 | 82.70 | 241,932,560 | +0.49(+0.59%) |
Jul 16, 2010 | 82.21 | 84.17 | 82.05 | 82.21 | 366,769,280 | -1.75(-2.08%) |
Jul 15, 2010 | 84.48 | 84.83 | 83.37 | 83.96 | 300,981,984 | -0.56(-0.66%) |
Jul 14, 2010 | 84.25 | 84.85 | 83.91 | 84.52 | 188,600 | -0.01(-0.01%) |
Jul 13, 2010 | 84.13 | 84.85 | 83.96 | 84.52 | 534,968 | +1.62(+1.96%) |
Jul 12, 2010 | 82.93 | 83.43 | 82.59 | 82.90 | 170,032,128 | -0.31(-0.38%) |
Jul 09, 2010 | 83.21 | 83.22 | 82.42 | 83.21 | 188,124,272 | +0.62(+0.75%) |
Jul 08, 2010 | 82.47 | 82.69 | 81.63 | 82.60 | 567,302 | +0.81(+0.99%) |
Jul 07, 2010 | 79.49 | 81.89 | 79.40 | 81.78 | 328,861,920 | +2.91(+3.69%) |
Jul 06, 2010 | 78.88 | 80.44 | 78.53 | 78.88 | 2,906,864 | +0.10(+0.13%) |
Jul 02, 2010 | 78.77 | 79.71 | 78.33 | 78.77 | 302,796,384 | -0.44(-0.55%) |