Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 79.76 | 80.38 | 79.32 | 79.84 | 66,590 | -0.08(-0.10%) |
Aug 30, 2010 | 80.68 | 80.93 | 79.83 | 79.92 | 5,926,882 | -1.04(-1.29%) |
Aug 27, 2010 | 79.73 | 81.00 | 79.22 | 80.96 | 13,089,215 | +1.32(+1.65%) |
Aug 26, 2010 | 80.47 | 80.55 | 79.44 | 79.65 | 8,522 | -0.54(-0.68%) |
Aug 25, 2010 | 79.63 | 80.48 | 79.20 | 80.19 | 250 | +0.17(+0.21%) |
Aug 24, 2010 | 80.28 | 80.62 | 79.63 | 80.02 | 6,195 | -1.08(-1.34%) |
Aug 23, 2010 | 81.73 | 82.13 | 81.06 | 81.10 | 6,871,083 | -0.30(-0.37%) |
Aug 20, 2010 | 81.64 | 81.68 | 80.87 | 81.41 | 10,725,754 | -0.73(-0.89%) |
Aug 19, 2010 | 82.95 | 83.14 | 81.73 | 82.14 | 1,388 | -1.20(-1.44%) |
Aug 18, 2010 | 83.10 | 83.77 | 82.64 | 83.34 | 72,023 | +0.19(+0.23%) |
Aug 17, 2010 | 82.88 | 83.78 | 82.63 | 83.15 | 2,387 | +0.84(+1.02%) |
Aug 16, 2010 | 81.94 | 82.56 | 81.60 | 82.32 | 7,301,065 | -0.06(-0.07%) |
Aug 13, 2010 | 82.37 | 82.73 | 82.17 | 82.37 | 8,134,888 | -0.08(-0.10%) |
Aug 12, 2010 | 81.97 | 82.79 | 81.92 | 82.45 | 18,257,842 | -0.54(-0.65%) |
Aug 11, 2010 | 83.84 | 83.85 | 82.82 | 82.99 | 45,429 | -1.79(-2.12%) |
Aug 10, 2010 | 84.79 | 85.42 | 84.22 | 84.79 | 125 | -0.59(-0.69%) |
Aug 09, 2010 | 85.28 | 85.58 | 84.99 | 85.38 | 4,671,768 | +0.34(+0.40%) |
Aug 06, 2010 | 85.03 | 85.07 | 83.93 | 85.03 | 9,441,409 | -0.15(-0.18%) |
Aug 05, 2010 | 84.83 | 85.19 | 84.67 | 85.19 | 250 | -0.06(-0.07%) |
Aug 04, 2010 | 85.00 | 85.40 | 84.79 | 85.25 | 20,012 | +0.45(+0.54%) |
Aug 03, 2010 | 84.87 | 85.15 | 84.53 | 84.79 | 6,825,444 | -0.27(-0.32%) |
Aug 02, 2010 | 84.55 | 85.27 | 84.39 | 85.07 | 8,597,475 | +1.62(+1.94%) |
Jul 30, 2010 | 83.38 | 83.79 | 82.52 | 83.45 | 14,687,113 | +0.02(+0.03%) |
Jul 29, 2010 | 84.21 | 84.43 | 82.83 | 83.42 | 127 | -0.33(-0.40%) |
Jul 28, 2010 | 83.88 | 84.13 | 83.44 | 83.76 | 32,661 | -0.28(-0.33%) |
Jul 27, 2010 | 84.28 | 84.36 | 83.69 | 84.04 | 439 | +0.14(+0.17%) |
Jul 26, 2010 | 83.22 | 83.95 | 83.06 | 83.89 | 11,338,181 | +0.79(+0.95%) |
Jul 23, 2010 | 82.18 | 83.29 | 82.03 | 83.11 | 16,792,776 | +0.81(+0.99%) |
Jul 22, 2010 | 81.50 | 82.66 | 81.47 | 82.29 | 17,717 | +1.61(+2.00%) |
Jul 21, 2010 | 81.83 | 81.85 | 80.28 | 80.68 | 13,566,079 | -0.88(-1.08%) |
Jul 20, 2010 | 79.78 | 81.61 | 79.73 | 81.56 | 1,040 | +0.57(+0.70%) |
Jul 19, 2010 | 80.83 | 81.22 | 80.31 | 80.99 | 9,115,466 | +0.49(+0.60%) |
Jul 16, 2010 | 80.51 | 82.18 | 80.36 | 80.51 | 15,331,632 | -1.63(-1.98%) |
Jul 15, 2010 | 82.67 | 82.79 | 81.69 | 82.13 | 14,423,167 | -0.56(-0.67%) |
Jul 14, 2010 | 82.52 | 82.96 | 82.19 | 82.69 | 9,943 | +0.02(+0.02%) |
Jul 13, 2010 | 82.27 | 83.03 | 82.23 | 82.67 | 10,249 | +1.18(+1.45%) |
Jul 12, 2010 | 81.18 | 81.54 | 80.94 | 81.50 | 8,288,689 | +0.11(+0.14%) |
Jul 09, 2010 | 81.38 | 81.40 | 80.72 | 81.38 | 9,258,155 | +0.48(+0.59%) |
Jul 08, 2010 | 80.42 | 80.91 | 80.02 | 80.91 | 11,448 | +0.97(+1.22%) |
Jul 07, 2010 | 77.74 | 80.00 | 77.71 | 79.93 | 15,375,651 | +2.26(+2.91%) |
Jul 06, 2010 | 78.10 | 78.60 | 77.00 | 77.67 | 8,023 | +0.46(+0.60%) |
Jul 02, 2010 | 77.21 | 77.90 | 76.65 | 77.21 | 14,187,114 | -0.37(-0.48%) |
Jul 01, 2010 | 77.91 | 78.11 | 76.72 | 77.58 | 23,289,446 | -0.31(-0.40%) |
Jun 30, 2010 | 78.51 | 79.01 | 77.78 | 77.89 | 275,902 | -0.65(-0.83%) |
Jun 29, 2010 | 78.55 | 79.89 | 78.21 | 78.55 | 4,834 | -2.53(-3.12%) |
Jun 25, 2010 | 81.07 | 81.32 | 80.36 | 81.07 | 13,671,645 | +0.13(+0.16%) |
Jun 24, 2010 | 81.70 | 81.81 | 80.74 | 80.94 | 16,809,626 | -1.14(-1.39%) |
Jun 23, 2010 | 82.16 | 82.64 | 81.51 | 82.09 | 16,268,916 | +0.05(+0.06%) |
Jun 22, 2010 | 83.29 | 83.64 | 81.97 | 82.04 | 1,391 | -1.21(-1.46%) |
Jun 21, 2010 | 84.27 | 84.45 | 82.86 | 83.25 | 12,871,452 | -0.03(-0.04%) |
Jun 18, 2010 | 83.28 | 83.56 | 83.07 | 83.28 | 8,650,677 | -0.06(-0.07%) |
Jun 17, 2010 | 83.30 | 83.38 | 82.40 | 83.34 | 9,347 | +0.22(+0.26%) |
Jun 16, 2010 | 82.64 | 83.27 | 82.51 | 83.12 | 12,047,767 | +0.10(+0.12%) |
Jun 15, 2010 | 81.94 | 83.12 | 81.37 | 83.03 | 2,321 | +1.62(+1.99%) |
Jun 14, 2010 | 82.09 | 82.48 | 81.33 | 81.41 | 11,286,569 | -0.14(-0.17%) |
Jun 11, 2010 | 80.55 | 81.58 | 80.51 | 81.54 | 11,383,101 | +0.34(+0.42%) |
Jun 10, 2010 | 80.18 | 81.28 | 80.18 | 81.20 | 24,466 | +2.18(+2.75%) |
Jun 09, 2010 | 79.69 | 80.32 | 78.75 | 79.02 | 20,171,106 | -0.23(-0.29%) |
Jun 08, 2010 | 78.39 | 79.44 | 77.87 | 79.26 | 4,422 | +0.93(+1.19%) |
Jun 07, 2010 | 79.43 | 79.64 | 78.27 | 78.32 | 17,169,164 | -0.93(-1.18%) |
Jun 04, 2010 | 79.26 | 80.64 | 78.91 | 79.26 | 25,156,546 | -2.59(-3.16%) |
Jun 03, 2010 | 82.09 | 82.30 | 81.17 | 81.85 | 14,876,118 | +0.06(+0.08%) |
Jun 02, 2010 | 80.39 | 81.81 | 80.03 | 81.78 | 12,234 | +1.83(+2.28%) |
Jun 01, 2010 | 80.24 | 81.53 | 79.89 | 79.96 | 3,641 | -0.92(-1.13%) |
May 28, 2010 | 80.87 | 81.80 | 80.53 | 80.87 | 24,410,874 | -1.00(-1.22%) |
May 27, 2010 | 80.85 | 81.88 | 80.55 | 81.87 | 23,002,066 | +2.42(+3.05%) |
May 26, 2010 | 80.40 | 81.14 | 79.32 | 79.45 | 30,450 | -0.62(-0.78%) |
May 25, 2010 | 78.53 | 80.16 | 77.91 | 80.07 | 23,604 | -0.18(-0.22%) |
May 24, 2010 | 80.79 | 81.28 | 80.12 | 80.24 | 20,749,670 | -0.92(-1.14%) |
May 21, 2010 | 79.14 | 81.27 | 78.92 | 81.17 | 38,704,496 | +0.58(+0.72%) |
May 20, 2010 | 82.07 | 82.29 | 80.50 | 80.59 | 23,446 | -2.92(-3.49%) |
May 19, 2010 | 83.66 | 84.15 | 82.56 | 83.50 | 30,240,876 | -0.49(-0.59%) |
May 18, 2010 | 85.51 | 85.69 | 83.80 | 84.00 | 2,032 | -0.90(-1.06%) |
May 17, 2010 | 85.03 | 85.22 | 83.42 | 84.90 | 22,022,186 | +0.01(+0.01%) |
May 14, 2010 | 84.89 | 85.81 | 84.18 | 84.89 | 22,541,108 | -1.27(-1.47%) |
May 13, 2010 | 86.84 | 87.24 | 86.05 | 86.16 | 14,003,077 | -0.92(-1.06%) |
May 12, 2010 | 86.14 | 87.15 | 86.04 | 87.08 | 16,291,697 | +1.27(+1.48%) |
May 11, 2010 | 86.46 | 86.82 | 85.68 | 85.82 | 11,630 | -0.26(-0.31%) |
May 10, 2010 | 86.16 | 86.24 | 85.28 | 86.08 | 25,663,002 | +3.36(+4.07%) |
May 07, 2010 | 83.70 | 84.44 | 81.73 | 82.71 | 42,517,592 | -1.68(-1.99%) |
May 06, 2010 | 84.52 | 86.99 | 79.03 | 84.40 | 25,241 | -2.15(-2.49%) |
May 05, 2010 | 86.79 | 87.32 | 86.28 | 86.55 | 23,669,698 | -0.61(-0.70%) |
May 04, 2010 | 88.08 | 88.10 | 86.64 | 87.16 | 3,513 | -1.74(-1.95%) |
May 03, 2010 | 88.13 | 89.12 | 88.13 | 88.90 | 10,447,723 | +1.15(+1.31%) |
Apr 30, 2010 | 89.11 | 89.27 | 87.70 | 87.75 | 18,342,092 | -1.27(-1.42%) |
Apr 29, 2010 | 88.42 | 89.27 | 88.41 | 89.02 | 9,362,312 | +0.91(+1.03%) |
Apr 28, 2010 | 87.98 | 88.34 | 87.43 | 88.11 | 18,614,266 | +0.54(+0.62%) |
Apr 27, 2010 | 89.07 | 89.41 | 87.46 | 87.57 | 3,387 | -1.76(-1.97%) |
Apr 26, 2010 | 89.35 | 89.73 | 89.28 | 89.33 | 10,056,987 | +0.10(+0.11%) |
Apr 23, 2010 | 88.70 | 89.30 | 88.51 | 89.23 | 17,408,558 | +0.49(+0.55%) |
Apr 22, 2010 | 88.16 | 88.88 | 87.79 | 88.75 | 12,480,434 | +0.15(+0.17%) |
Apr 21, 2010 | 88.58 | 88.87 | 88.22 | 88.60 | 1,254 | +0.05(+0.05%) |
Apr 20, 2010 | 88.64 | 88.81 | 88.29 | 88.55 | 102,750 | +0.21(+0.23%) |
Apr 19, 2010 | 87.56 | 88.40 | 87.47 | 88.34 | 13,139,338 | +0.53(+0.60%) |
Apr 16, 2010 | 88.68 | 88.87 | 87.43 | 87.82 | 27,745,140 | -1.10(-1.24%) |
Apr 15, 2010 | 88.53 | 88.96 | 88.50 | 88.92 | 10,870,431 | +0.22(+0.24%) |
Apr 14, 2010 | 88.15 | 88.72 | 88.01 | 88.70 | 9,998,471 | +0.83(+0.94%) |
Apr 13, 2010 | 87.67 | 88.02 | 87.30 | 87.87 | 7,658,591 | +0.06(+0.06%) |
Apr 12, 2010 | 87.78 | 87.96 | 87.66 | 87.82 | 5,478,488 | +0.10(+0.11%) |
Apr 09, 2010 | 87.29 | 87.74 | 87.20 | 87.72 | 7,550,888 | +0.55(+0.63%) |
Apr 08, 2010 | 86.64 | 87.33 | 86.48 | 87.17 | 10,997,294 | +0.26(+0.29%) |
Apr 07, 2010 | 87.31 | 87.43 | 86.49 | 86.92 | 13,668,384 | -0.53(-0.61%) |
Apr 06, 2010 | 87.23 | 87.57 | 87.10 | 87.45 | 5,530,050 | -0.10(-0.12%) |
Apr 05, 2010 | 87.35 | 87.58 | 87.07 | 87.55 | 5,316,696 | +0.45(+0.52%) |
Apr 01, 2010 | 87.07 | 87.10 | 87.10 | 87.10 | 14,396,629 | +0.53(+0.62%) |
Mar 31, 2010 | 86.73 | 86.91 | 86.33 | 86.56 | 7,626,158 | -0.41(-0.48%) |
Mar 30, 2010 | 86.88 | 87.18 | 86.61 | 86.98 | 7,253,535 | +0.17(+0.19%) |
Mar 29, 2010 | 86.71 | 87.00 | 86.61 | 86.81 | 7,331,386 | +0.39(+0.45%) |
Mar 26, 2010 | 86.58 | 86.93 | 86.18 | 86.42 | 11,122,683 | -0.01(-0.01%) |
Mar 25, 2010 | 86.87 | 87.30 | 86.33 | 86.43 | 11,952,635 | +0.03(+0.04%) |
Mar 24, 2010 | 86.49 | 86.72 | 86.25 | 86.40 | 8,877,924 | -0.37(-0.43%) |
Mar 23, 2010 | 86.10 | 86.81 | 85.94 | 86.77 | 11,407,992 | +0.86(+1.00%) |
Mar 22, 2010 | 85.24 | 86.13 | 85.22 | 85.91 | 11,085,189 | +0.36(+0.42%) |
Mar 19, 2010 | 86.18 | 86.21 | 85.22 | 85.55 | 15,141,357 | -0.49(-0.57%) |
Mar 18, 2010 | 85.70 | 86.10 | 85.65 | 86.04 | 9,407,218 | +0.34(+0.40%) |
Mar 17, 2010 | 85.53 | 85.97 | 85.46 | 85.70 | 8,768,692 | +0.36(+0.42%) |
Mar 16, 2010 | 85.11 | 85.38 | 84.81 | 85.34 | 8,593,242 | +0.40(+0.47%) |
Mar 15, 2010 | 84.56 | 84.99 | 84.48 | 84.94 | 8,478,259 | +0.12(+0.14%) |
Mar 12, 2010 | 84.99 | 85.03 | 84.59 | 84.82 | 12,723,218 | +0.11(+0.13%) |
Mar 11, 2010 | 84.20 | 84.72 | 83.88 | 84.71 | 9,716,345 | +0.41(+0.48%) |
Mar 10, 2010 | 84.34 | 84.60 | 83.99 | 84.30 | 9,190,996 | +0.05(+0.06%) |
Mar 09, 2010 | 84.04 | 84.67 | 84.01 | 84.25 | 10,865,681 | +0.10(+0.11%) |
Mar 08, 2010 | 84.26 | 84.45 | 84.09 | 84.16 | 7,186,863 | -0.14(-0.16%) |
Mar 05, 2010 | 83.68 | 84.30 | 83.58 | 84.29 | 8,477,780 | +1.00(+1.21%) |
Mar 04, 2010 | 83.08 | 83.34 | 82.86 | 83.29 | 7,741,963 | +0.33(+0.39%) |
Mar 03, 2010 | 83.17 | 83.50 | 82.75 | 82.96 | 7,392,371 | +0.06(+0.08%) |
Mar 02, 2010 | 83.23 | 83.40 | 82.85 | 82.90 | 7,118,133 | -0.01(-0.01%) |