Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 98.51 | 99.07 | 97.72 | 98.65 | 1,004 | +0.06(+0.06%) |
Aug 30, 2010 | 97.79 | 99.15 | 97.47 | 98.59 | 575,307 | +1.67(+1.72%) |
Aug 27, 2010 | 97.79 | 98.06 | 96.28 | 96.92 | 437,920 | -0.22(-0.23%) |
Aug 26, 2010 | 98.09 | 98.42 | 96.47 | 97.15 | 674 | -0.55(-0.56%) |
Aug 25, 2010 | 96.88 | 98.00 | 96.48 | 97.69 | 619,406 | -0.13(-0.13%) |
Aug 24, 2010 | 97.88 | 98.38 | 96.92 | 97.82 | 628,447 | -1.22(-1.23%) |
Aug 23, 2010 | 100.81 | 101.01 | 98.69 | 99.04 | 626,863 | -1.56(-1.55%) |
Aug 20, 2010 | 101.70 | 102.05 | 99.98 | 100.60 | 776,003 | -1.34(-1.31%) |
Aug 19, 2010 | 103.75 | 104.77 | 101.70 | 101.93 | 594,078 | -2.18(-2.09%) |
Aug 18, 2010 | 104.96 | 105.68 | 103.44 | 104.11 | 328,747 | -0.98(-0.93%) |
Aug 17, 2010 | 105.34 | 106.13 | 104.73 | 105.09 | 289 | +0.75(+0.72%) |
Aug 16, 2010 | 104.02 | 104.65 | 103.08 | 104.35 | 438,000 | -0.53(-0.50%) |
Aug 13, 2010 | 104.87 | 106.48 | 103.08 | 104.87 | 426,665 | +1.44(+1.39%) |
Aug 12, 2010 | 104.99 | 104.99 | 103.32 | 103.44 | 611,812 | -2.39(-2.26%) |
Aug 11, 2010 | 107.09 | 108.13 | 105.67 | 105.82 | 486,645 | -4.47(-4.05%) |
Aug 10, 2010 | 109.93 | 111.40 | 108.97 | 110.29 | 476,375 | -0.17(-0.15%) |
Aug 09, 2010 | 109.53 | 110.95 | 109.05 | 110.46 | 425,200 | +1.72(+1.58%) |
Aug 06, 2010 | 108.73 | 110.58 | 106.71 | 108.73 | 784,377 | -2.32(-2.09%) |
Aug 05, 2010 | 110.35 | 111.79 | 110.05 | 111.06 | 320,793 | +0.06(+0.06%) |
Aug 04, 2010 | 111.14 | 111.56 | 108.76 | 111.00 | 707,359 | -0.28(-0.26%) |
Aug 03, 2010 | 112.67 | 112.73 | 110.94 | 111.28 | 964 | -1.39(-1.23%) |
Aug 02, 2010 | 110.70 | 113.13 | 110.70 | 112.67 | 533,551 | +3.71(+3.40%) |
Jul 30, 2010 | 108.96 | 110.17 | 107.93 | 108.96 | 453,351 | -0.52(-0.47%) |
Jul 29, 2010 | 109.32 | 110.67 | 107.73 | 109.48 | 633,195 | +0.86(+0.79%) |
Jul 28, 2010 | 108.62 | 110.69 | 107.54 | 108.62 | 672 | -0.40(-0.37%) |
Jul 27, 2010 | 109.03 | 112.53 | 108.75 | 109.03 | 482 | -1.43(-1.30%) |
Jul 26, 2010 | 107.41 | 110.62 | 107.25 | 110.46 | 634,931 | +3.57(+3.34%) |
Jul 23, 2010 | 103.97 | 107.65 | 103.79 | 106.89 | 670,861 | +2.27(+2.17%) |
Jul 22, 2010 | 100.08 | 105.30 | 99.63 | 104.62 | 848,593 | +5.45(+5.50%) |
Jul 21, 2010 | 103.95 | 104.47 | 97.56 | 99.17 | 1,629,664 | -4.17(-4.04%) |
Jul 20, 2010 | 101.26 | 103.41 | 100.46 | 103.34 | 640,362 | +0.85(+0.83%) |
Jul 19, 2010 | 103.78 | 103.93 | 101.59 | 102.49 | 291,741 | -0.70(-0.68%) |
Jul 16, 2010 | 103.19 | 105.84 | 103.06 | 103.19 | 520,807 | -3.35(-3.15%) |
Jul 15, 2010 | 107.08 | 107.50 | 104.49 | 106.54 | 402,724 | -0.87(-0.81%) |
Jul 14, 2010 | 108.40 | 108.46 | 105.93 | 107.41 | 385,905 | -1.14(-1.05%) |
Jul 13, 2010 | 107.41 | 109.63 | 107.31 | 108.56 | 530,231 | +1.90(+1.78%) |
Jul 12, 2010 | 106.49 | 107.72 | 105.81 | 106.65 | 280,773 | -0.57(-0.53%) |
Jul 09, 2010 | 107.22 | 107.42 | 104.16 | 107.22 | 539,429 | +1.88(+1.79%) |
Jul 08, 2010 | 103.72 | 105.34 | 103.01 | 105.34 | 668,829 | +2.61(+2.54%) |
Jul 07, 2010 | 100.46 | 102.82 | 100.06 | 102.73 | 480,616 | +2.26(+2.25%) |
Jul 06, 2010 | 100.47 | 102.13 | 99.18 | 100.47 | 193 | +1.67(+1.70%) |
Jul 02, 2010 | 98.79 | 99.64 | 96.36 | 98.79 | 771,235 | +1.71(+1.76%) |
Jul 01, 2010 | 100.56 | 100.56 | 95.77 | 97.08 | 924,688 | -2.13(-2.15%) |
Jun 30, 2010 | 100.22 | 101.74 | 98.94 | 99.21 | 449,967 | -1.52(-1.51%) |
Jun 29, 2010 | 100.74 | 103.73 | 100.46 | 100.74 | 291 | -4.66(-4.42%) |
Jun 25, 2010 | 105.40 | 107.70 | 103.97 | 105.40 | 978,103 | +1.11(+1.06%) |
Jun 24, 2010 | 106.95 | 107.09 | 104.16 | 104.29 | 435,306 | -2.98(-2.78%) |
Jun 23, 2010 | 107.56 | 108.35 | 106.51 | 107.28 | 433,184 | -0.55(-0.51%) |
Jun 22, 2010 | 108.56 | 109.88 | 107.81 | 107.82 | 355,632 | -1.44(-1.32%) |
Jun 21, 2010 | 111.24 | 111.98 | 108.64 | 109.26 | 587,681 | -0.59(-0.54%) |
Jun 18, 2010 | 109.85 | 111.01 | 109.59 | 109.85 | 475,592 | -0.41(-0.38%) |
Jun 17, 2010 | 112.26 | 112.35 | 109.10 | 110.26 | 144 | -1.49(-1.33%) |
Jun 16, 2010 | 111.61 | 113.07 | 110.91 | 111.75 | 479,522 | -1.22(-1.08%) |
Jun 15, 2010 | 110.69 | 112.98 | 109.90 | 112.97 | 495,548 | +3.12(+2.84%) |
Jun 14, 2010 | 109.98 | 111.53 | 109.28 | 109.85 | 608,971 | -0.25(-0.23%) |
Jun 11, 2010 | 106.62 | 110.19 | 106.62 | 110.10 | 475,326 | +1.49(+1.38%) |
Jun 10, 2010 | 108.06 | 109.68 | 106.52 | 108.61 | 839,383 | +1.43(+1.34%) |
Jun 09, 2010 | 109.90 | 109.90 | 106.82 | 107.18 | 733,859 | -1.09(-1.01%) |
Jun 08, 2010 | 108.57 | 109.58 | 105.03 | 108.27 | 1,433,914 | -0.70(-0.64%) |
Jun 07, 2010 | 111.13 | 112.21 | 108.84 | 108.97 | 789,446 | -1.38(-1.25%) |
Jun 04, 2010 | 110.35 | 112.35 | 110.05 | 110.35 | 839,073 | -3.01(-2.65%) |
Jun 03, 2010 | 116.15 | 116.15 | 112.23 | 113.36 | 510,993 | +0.05(+0.04%) |
Jun 02, 2010 | 113.74 | 113.95 | 111.79 | 113.31 | 5,983 | +1.08(+0.96%) |