Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 88.08 | 88.36 | 87.91 | 88.31 | 7,528,042 | +0.17(+0.19%) |
Oct 28, 2010 | 88.67 | 88.74 | 87.73 | 88.14 | 7,131,230 | +0.46(+0.52%) |
Oct 27, 2010 | 88.15 | 88.42 | 87.47 | 87.68 | 9,590,923 | -0.94(-1.07%) |
Oct 25, 2010 | 88.77 | 89.29 | 88.58 | 88.62 | 7,722,421 | +0.28(+0.31%) |
Oct 22, 2010 | 88.53 | 88.60 | 88.18 | 88.35 | 4,475,378 | -0.14(-0.16%) |
Oct 21, 2010 | 88.52 | 89.02 | 87.82 | 88.49 | 8,800,818 | +0.36(+0.41%) |
Oct 20, 2010 | 87.34 | 88.52 | 87.12 | 88.13 | 9,299,428 | +0.99(+1.14%) |
Oct 19, 2010 | 87.50 | 87.81 | 86.61 | 87.14 | 11,665,022 | -0.93(-1.05%) |
Oct 18, 2010 | 87.81 | 88.53 | 87.70 | 88.07 | 5,590,191 | +0.26(+0.30%) |
Oct 15, 2010 | 88.40 | 88.43 | 87.35 | 87.81 | 11,821,401 | -0.31(-0.35%) |
Oct 14, 2010 | 88.10 | 88.24 | 87.51 | 88.12 | 11,308,849 | +0.01(+0.01%) |
Oct 13, 2010 | 87.92 | 88.57 | 87.79 | 88.11 | 8,724,708 | +0.63(+0.73%) |
Oct 12, 2010 | 87.21 | 87.77 | 86.64 | 87.47 | 6,773,313 | +0.00(+0.00%) |
Oct 11, 2010 | 87.50 | 87.58 | 87.17 | 87.47 | 4,446,198 | +0.08(+0.09%) |
Oct 08, 2010 | 87.39 | 87.59 | 86.77 | 87.39 | 6,067,727 | +0.44(+0.51%) |
Oct 07, 2010 | 87.34 | 87.35 | 86.48 | 86.95 | 592 | -0.13(-0.15%) |
Oct 06, 2010 | 86.82 | 87.13 | 86.69 | 87.08 | 9,095,271 | +0.29(+0.34%) |
Oct 05, 2010 | 86.00 | 87.01 | 85.89 | 86.79 | 126 | +1.45(+1.70%) |
Oct 04, 2010 | 85.81 | 86.12 | 84.94 | 85.34 | 7,010,448 | -0.60(-0.69%) |
Oct 01, 2010 | 85.93 | 86.26 | 85.55 | 85.93 | 7,549,502 | +0.33(+0.38%) |
Sep 30, 2010 | 86.40 | 86.89 | 85.26 | 85.61 | 14,710,766 | -0.32(-0.37%) |
Sep 29, 2010 | 85.96 | 86.24 | 85.68 | 85.93 | 3,088 | -0.20(-0.23%) |
Sep 28, 2010 | 85.97 | 86.37 | 85.12 | 86.12 | 1,890 | +0.29(+0.34%) |
Sep 27, 2010 | 86.13 | 86.26 | 85.74 | 85.83 | 5,027,837 | -0.30(-0.35%) |
Sep 24, 2010 | 85.50 | 86.20 | 85.42 | 86.13 | 6,726,553 | +1.51(+1.78%) |
Sep 23, 2010 | 84.60 | 85.38 | 84.42 | 84.62 | 2,899 | -0.58(-0.68%) |
Sep 22, 2010 | 85.33 | 85.71 | 84.95 | 85.20 | 7,050,574 | -0.17(-0.20%) |
Sep 21, 2010 | 85.31 | 85.93 | 85.02 | 85.38 | 1,260 | +0.08(+0.09%) |
Sep 20, 2010 | 84.41 | 85.46 | 84.25 | 85.30 | 6,627,091 | +1.15(+1.37%) |
Sep 17, 2010 | 84.15 | 84.48 | 83.82 | 84.15 | 9,804,250 | +0.10(+0.12%) |
Sep 15, 2010 | 83.46 | 84.14 | 83.28 | 84.05 | 5,513,783 | +0.40(+0.47%) |
Sep 14, 2010 | 83.68 | 84.15 | 83.43 | 83.65 | 737 | -0.18(-0.22%) |
Sep 13, 2010 | 83.82 | 83.98 | 83.35 | 83.83 | 6,197,587 | +0.71(+0.85%) |
Sep 10, 2010 | 82.84 | 83.16 | 82.63 | 83.12 | 4,442,075 | +0.42(+0.51%) |
Sep 09, 2010 | 83.28 | 83.30 | 82.48 | 82.70 | 252 | +0.21(+0.26%) |
Sep 08, 2010 | 82.28 | 82.82 | 82.25 | 82.49 | 2,521 | +0.33(+0.41%) |
Sep 07, 2010 | 82.63 | 82.74 | 82.04 | 82.16 | 5,302,531 | -0.81(-0.97%) |
Sep 03, 2010 | 82.68 | 83.01 | 81.95 | 82.97 | 7,919,338 | +1.03(+1.26%) |
Sep 02, 2010 | 81.64 | 81.94 | 81.41 | 81.94 | 30,068 | +0.38(+0.47%) |
Sep 01, 2010 | 80.41 | 81.63 | 80.39 | 81.55 | 10,728,178 | +2.09(+2.63%) |
Aug 31, 2010 | 79.39 | 80.01 | 78.95 | 79.47 | 66,900 | -0.08(-0.10%) |
Aug 30, 2010 | 80.31 | 80.55 | 79.46 | 79.55 | 5,954,456 | -1.04(-1.29%) |
Aug 27, 2010 | 79.36 | 80.63 | 78.86 | 80.59 | 13,150,112 | +1.31(+1.65%) |
Aug 26, 2010 | 80.09 | 80.17 | 79.07 | 79.28 | 8,562 | -0.54(-0.68%) |
Aug 25, 2010 | 79.26 | 80.11 | 78.83 | 79.82 | 252 | +0.17(+0.21%) |
Aug 24, 2010 | 79.91 | 80.25 | 79.26 | 79.65 | 6,224 | -1.08(-1.34%) |
Aug 23, 2010 | 81.35 | 81.75 | 80.68 | 80.73 | 6,903,050 | -0.30(-0.37%) |
Aug 20, 2010 | 81.26 | 81.30 | 80.50 | 81.03 | 10,775,654 | -0.73(-0.89%) |
Aug 19, 2010 | 82.57 | 82.75 | 81.36 | 81.76 | 1,395 | -1.20(-1.44%) |
Aug 18, 2010 | 82.71 | 83.39 | 82.25 | 82.96 | 72,358 | +0.19(+0.23%) |
Aug 17, 2010 | 82.50 | 83.39 | 82.24 | 82.77 | 2,398 | +0.83(+1.02%) |
Aug 16, 2010 | 81.56 | 82.18 | 81.22 | 81.94 | 7,335,032 | -0.06(-0.07%) |
Aug 13, 2010 | 81.99 | 82.34 | 81.79 | 81.99 | 8,172,735 | -0.08(-0.10%) |
Aug 12, 2010 | 81.59 | 82.40 | 81.54 | 82.07 | 18,342,784 | -0.54(-0.65%) |
Aug 11, 2010 | 83.45 | 83.47 | 82.43 | 82.61 | 45,640 | -1.78(-2.12%) |
Aug 10, 2010 | 84.39 | 85.03 | 83.83 | 84.39 | 126 | -0.59(-0.69%) |
Aug 09, 2010 | 84.89 | 85.18 | 84.60 | 84.98 | 4,693,503 | +0.34(+0.40%) |
Aug 06, 2010 | 84.64 | 84.67 | 83.55 | 84.64 | 9,485,335 | -0.15(-0.18%) |
Aug 05, 2010 | 84.43 | 84.79 | 84.28 | 84.79 | 252 | -0.06(-0.07%) |
Aug 04, 2010 | 84.61 | 85.01 | 84.39 | 84.85 | 20,105 | +0.45(+0.54%) |
Aug 03, 2010 | 84.47 | 84.75 | 84.14 | 84.40 | 6,857,199 | -0.27(-0.32%) |