Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 5,954,462 | -1.04(-1.29%) |
Aug 27, 2010 | 79.36 | 80.63 | 78.86 | 80.59 | 13,150,126 | +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 | 6,903,057 | -0.30(-0.37%) |
Aug 20, 2010 | 81.26 | 81.30 | 80.50 | 81.03 | 10,775,666 | -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 | 81.93 | 7,335,040 | -0.06(-0.07%) |
Aug 13, 2010 | 81.99 | 82.34 | 81.79 | 81.99 | 8,172,744 | -0.08(-0.10%) |
Aug 12, 2010 | 81.59 | 82.40 | 81.54 | 82.07 | 18,342,804 | -0.54(-0.65%) |
Aug 11, 2010 | 83.45 | 83.47 | 82.43 | 82.61 | 45,640 | -1.78(-2.11%) |
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 | 4,693,508 | +0.34(+0.40%) |
Aug 06, 2010 | 84.64 | 84.67 | 83.55 | 84.64 | 9,485,345 | -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 | 6,857,206 | -0.27(-0.32%) |
Aug 02, 2010 | 84.16 | 84.88 | 84.00 | 84.67 | 8,637,484 | +1.61(+1.94%) |
Jul 30, 2010 | 82.99 | 83.40 | 82.14 | 83.06 | 14,755,459 | +0.02(+0.03%) |
Jul 29, 2010 | 83.82 | 84.04 | 82.44 | 83.04 | 128 | -0.33(-0.40%) |
Jul 28, 2010 | 83.49 | 83.74 | 83.05 | 83.37 | 32,813 | -0.28(-0.33%) |
Jul 27, 2010 | 83.89 | 83.97 | 83.30 | 83.65 | 441 | +0.14(+0.17%) |
Jul 26, 2010 | 82.83 | 83.56 | 82.67 | 83.51 | 11,390,943 | +0.79(+0.95%) |
Jul 23, 2010 | 81.80 | 82.90 | 81.65 | 82.72 | 16,870,922 | +0.81(+0.99%) |
Jul 22, 2010 | 81.12 | 82.28 | 81.09 | 81.91 | 17,799 | +1.60(+2.00%) |
Jul 21, 2010 | 81.45 | 81.47 | 79.90 | 80.31 | 13,629,209 | -0.87(-1.08%) |
Jul 20, 2010 | 79.41 | 81.24 | 79.36 | 81.18 | 1,044 | +0.56(+0.70%) |
Jul 19, 2010 | 80.45 | 80.84 | 79.94 | 80.62 | 9,157,885 | +0.48(+0.60%) |
Jul 16, 2010 | 80.13 | 81.80 | 79.99 | 80.13 | 15,402,978 | -1.62(-1.98%) |
Jul 15, 2010 | 82.28 | 82.41 | 81.31 | 81.75 | 14,490,285 | -0.56(-0.67%) |
Jul 14, 2010 | 82.13 | 82.58 | 81.81 | 82.31 | 9,989 | +0.02(+0.02%) |
Jul 13, 2010 | 81.89 | 82.65 | 81.85 | 82.29 | 10,297 | +1.17(+1.45%) |
Jul 12, 2010 | 80.80 | 81.16 | 80.56 | 81.12 | 8,327,260 | +0.11(+0.14%) |
Jul 09, 2010 | 81.01 | 81.02 | 80.35 | 81.01 | 9,301,238 | +0.48(+0.59%) |
Jul 08, 2010 | 80.05 | 80.53 | 79.65 | 80.53 | 11,502 | +0.97(+1.22%) |
Jul 07, 2010 | 77.38 | 79.63 | 77.35 | 79.56 | 15,447,201 | +2.25(+2.91%) |
Jul 06, 2010 | 77.74 | 78.24 | 76.64 | 77.31 | 8,060 | +0.46(+0.60%) |
Jul 02, 2010 | 76.85 | 77.54 | 76.29 | 76.85 | 14,253,133 | -0.37(-0.48%) |
Jul 01, 2010 | 77.55 | 77.75 | 76.37 | 77.22 | 23,397,822 | -0.31(-0.40%) |
Jun 30, 2010 | 78.15 | 78.64 | 77.42 | 77.53 | 277,186 | -0.65(-0.83%) |
Jun 29, 2010 | 78.18 | 79.52 | 77.85 | 78.18 | 4,856 | -2.51(-3.12%) |
Jun 25, 2010 | 80.70 | 80.94 | 79.99 | 80.70 | 13,735,266 | +0.13(+0.16%) |
Jun 24, 2010 | 81.32 | 81.43 | 80.36 | 80.57 | 16,887,848 | -1.14(-1.39%) |
Jun 23, 2010 | 81.78 | 82.25 | 81.13 | 81.70 | 16,344,623 | +0.05(+0.06%) |
Jun 22, 2010 | 82.90 | 83.25 | 81.59 | 81.66 | 1,397 | -1.21(-1.46%) |
Jun 21, 2010 | 83.88 | 84.06 | 82.47 | 82.86 | 12,931,349 | -0.03(-0.04%) |
Jun 18, 2010 | 82.89 | 83.17 | 82.69 | 82.89 | 8,690,933 | -0.06(-0.07%) |
Jun 17, 2010 | 82.91 | 83.00 | 82.01 | 82.95 | 9,390 | +0.21(+0.26%) |
Jun 16, 2010 | 82.26 | 82.89 | 82.13 | 82.74 | 12,103,831 | +0.10(+0.12%) |
Jun 15, 2010 | 81.56 | 82.74 | 81.00 | 82.64 | 2,331 | +1.61(+1.99%) |
Jun 14, 2010 | 81.70 | 82.10 | 80.95 | 81.03 | 11,339,091 | -0.13(-0.17%) |
Jun 11, 2010 | 80.18 | 81.20 | 80.14 | 81.17 | 11,436,072 | +0.34(+0.42%) |
Jun 10, 2010 | 79.81 | 80.90 | 79.81 | 80.82 | 24,579 | +2.17(+2.75%) |
Jun 09, 2010 | 79.32 | 79.95 | 78.38 | 78.66 | 20,264,972 | -0.23(-0.29%) |
Jun 08, 2010 | 78.03 | 79.07 | 77.51 | 78.89 | 4,443 | +0.93(+1.19%) |
Jun 07, 2010 | 79.06 | 79.27 | 77.91 | 77.96 | 17,249,060 | -0.93(-1.18%) |
Jun 04, 2010 | 78.89 | 80.27 | 78.54 | 78.89 | 25,273,612 | -2.58(-3.16%) |
Jun 03, 2010 | 81.70 | 81.92 | 80.79 | 81.47 | 14,945,344 | +0.06(+0.08%) |
Jun 02, 2010 | 80.02 | 81.44 | 79.66 | 81.40 | 12,291 | +1.82(+2.28%) |