Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 76.50 | 77.77 | 76.25 | 76.46 | 1,944,823 | -0.11(-0.14%) |
Oct 28, 2010 | 78.91 | 79.00 | 75.41 | 76.57 | 2,348,690 | -1.68(-2.15%) |
Oct 27, 2010 | 75.96 | 78.61 | 75.75 | 78.25 | 3,925,410 | +1.01(+1.31%) |
Oct 25, 2010 | 76.42 | 78.49 | 76.05 | 77.24 | 2,943,983 | +1.34(+1.77%) |
Oct 22, 2010 | 75.70 | 76.00 | 73.70 | 75.90 | 2,746,429 | +0.48(+0.64%) |
Oct 21, 2010 | 73.69 | 75.74 | 73.64 | 75.42 | 3,263,648 | +2.03(+2.77%) |
Oct 20, 2010 | 73.73 | 74.81 | 73.15 | 73.39 | 3,966,124 | +0.27(+0.37%) |
Oct 19, 2010 | 73.30 | 75.06 | 71.04 | 73.12 | 10,544,807 | -5.23(-6.68%) |
Oct 18, 2010 | 79.12 | 79.12 | 76.16 | 78.35 | 6,692,325 | +0.72(+0.93%) |
Oct 15, 2010 | 80.44 | 80.63 | 76.95 | 77.63 | 4,278,996 | -2.52(-3.14%) |
Oct 14, 2010 | 79.81 | 82.03 | 78.90 | 80.15 | 4,942,846 | +1.91(+2.44%) |
Oct 13, 2010 | 78.99 | 79.23 | 77.13 | 78.24 | 3,494,118 | +0.32(+0.41%) |
Oct 12, 2010 | 74.81 | 78.47 | 73.76 | 77.92 | 4,076,385 | +2.52(+3.34%) |
Oct 11, 2010 | 79.19 | 79.50 | 75.29 | 75.40 | 4,627,966 | -3.79(-4.79%) |
Oct 08, 2010 | 79.19 | 79.50 | 75.58 | 79.19 | 4,110,848 | +1.80(+2.33%) |
Oct 07, 2010 | 77.68 | 77.68 | 73.25 | 77.39 | 1,320 | -0.17(-0.22%) |
Oct 06, 2010 | 85.01 | 85.43 | 76.13 | 77.56 | 9,939,874 | -7.66(-8.99%) |
Oct 05, 2010 | 83.66 | 85.45 | 83.00 | 85.22 | 400 | +2.79(+3.38%) |
Oct 04, 2010 | 85.47 | 85.47 | 81.76 | 82.43 | 4,038,544 | -3.08(-3.60%) |
Oct 01, 2010 | 85.51 | 86.37 | 84.49 | 85.51 | 1,917,884 | +0.57(+0.67%) |
Sep 30, 2010 | 84.94 | 88.40 | 84.61 | 84.94 | 3,492 | -2.86(-3.26%) |
Sep 29, 2010 | 87.60 | 88.86 | 86.91 | 87.80 | 1,641,709 | +0.10(+0.11%) |
Sep 28, 2010 | 88.37 | 88.63 | 86.07 | 87.70 | 500 | +0.19(+0.22%) |
Sep 27, 2010 | 88.24 | 89.03 | 87.26 | 87.51 | 2,371,844 | -0.21(-0.24%) |
Sep 24, 2010 | 86.23 | 89.18 | 86.18 | 87.72 | 3,346,938 | +2.32(+2.72%) |
Sep 23, 2010 | 85.79 | 87.86 | 85.21 | 85.40 | 1,814 | -1.11(-1.28%) |
Sep 22, 2010 | 86.40 | 87.44 | 85.10 | 86.51 | 2,515,805 | +0.05(+0.06%) |
Sep 21, 2010 | 87.87 | 87.91 | 86.00 | 86.46 | 300 | -0.97(-1.11%) |
Sep 20, 2010 | 85.68 | 87.65 | 85.07 | 87.43 | 2,781,336 | +2.62(+3.09%) |
Sep 17, 2010 | 84.81 | 85.49 | 83.90 | 84.81 | 2,435,561 | -0.94(-1.10%) |
Sep 15, 2010 | 86.03 | 86.54 | 85.36 | 85.75 | 1,741,460 | -0.69(-0.80%) |
Sep 14, 2010 | 83.30 | 87.16 | 83.11 | 86.44 | 3,066,034 | +2.24(+2.66%) |
Sep 13, 2010 | 84.47 | 85.72 | 83.75 | 84.20 | 3,382,099 | -0.70(-0.82%) |
Sep 10, 2010 | 84.96 | 85.77 | 83.81 | 84.90 | 1,764,765 | +0.36(+0.43%) |
Sep 09, 2010 | 84.98 | 85.99 | 84.16 | 84.54 | 200 | +0.31(+0.37%) |
Sep 08, 2010 | 83.24 | 84.75 | 82.97 | 84.23 | 240 | +1.30(+1.57%) |
Sep 07, 2010 | 83.76 | 84.60 | 82.76 | 82.93 | 250 | -1.50(-1.78%) |
Sep 03, 2010 | 83.27 | 84.94 | 82.80 | 84.43 | 2,643,281 | +1.68(+2.03%) |
Sep 02, 2010 | 81.53 | 83.60 | 81.06 | 82.75 | 2,493,006 | +1.17(+1.43%) |
Sep 01, 2010 | 80.13 | 81.71 | 80.13 | 81.58 | 2,793,562 | +3.00(+3.82%) |
Aug 31, 2010 | 78.53 | 79.37 | 77.31 | 78.58 | 3,936 | +0.22(+0.28%) |
Aug 30, 2010 | 78.86 | 81.09 | 78.25 | 78.36 | 2,449,309 | -0.91(-1.15%) |
Aug 27, 2010 | 79.27 | 79.49 | 76.85 | 79.27 | 2,351,076 | +1.12(+1.43%) |
Aug 26, 2010 | 78.40 | 79.99 | 77.76 | 78.15 | 2,640,107 | +0.43(+0.55%) |
Aug 25, 2010 | 78.24 | 78.77 | 76.10 | 77.72 | 200 | -1.45(-1.83%) |
Aug 24, 2010 | 79.42 | 80.70 | 78.41 | 79.17 | 723 | -2.18(-2.68%) |
Aug 23, 2010 | 82.19 | 83.63 | 80.82 | 81.35 | 3,018,675 | -0.44(-0.54%) |
Aug 20, 2010 | 78.45 | 81.95 | 78.06 | 81.79 | 4,632,300 | +3.73(+4.78%) |
Aug 19, 2010 | 78.05 | 79.28 | 77.67 | 78.06 | 1,300 | +0.09(+0.12%) |
Aug 18, 2010 | 78.39 | 79.00 | 77.25 | 77.97 | 2,065 | -0.10(-0.13%) |
Aug 17, 2010 | 78.11 | 79.30 | 77.61 | 78.07 | 300 | +0.91(+1.18%) |
Aug 16, 2010 | 76.89 | 77.50 | 76.32 | 77.16 | 2,142,995 | +0.78(+1.02%) |
Aug 13, 2010 | 76.38 | 77.11 | 74.34 | 76.38 | 3,057,457 | +2.31(+3.12%) |
Aug 12, 2010 | 72.69 | 75.80 | 71.60 | 74.07 | 4,920,047 | -2.86(-3.72%) |
Aug 11, 2010 | 79.17 | 79.19 | 75.20 | 76.93 | 3,070,523 | -3.01(-3.77%) |
Aug 10, 2010 | 79.94 | 80.63 | 78.90 | 79.94 | 868 | -1.22(-1.50%) |
Aug 09, 2010 | 80.97 | 81.41 | 80.33 | 81.16 | 1,538,998 | +0.73(+0.91%) |
Aug 06, 2010 | 80.43 | 81.44 | 79.00 | 80.43 | 1,534,661 | -0.45(-0.56%) |
Aug 05, 2010 | 80.82 | 81.67 | 80.40 | 80.88 | 1,874,575 | -1.03(-1.26%) |
Aug 04, 2010 | 79.74 | 82.18 | 79.56 | 81.91 | 764 | +2.66(+3.36%) |
Aug 03, 2010 | 79.75 | 79.84 | 78.51 | 79.25 | 1,856,093 | -0.04(-0.05%) |