Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 86.40 | 86.89 | 85.26 | 85.61 | 14,710,781 | -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 | 5,027,842 | -0.30(-0.35%) |
Sep 24, 2010 | 85.50 | 86.20 | 85.42 | 86.13 | 6,726,560 | +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 | 7,050,581 | -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 | 6,627,098 | +1.15(+1.37%) |
Sep 17, 2010 | 84.15 | 84.48 | 83.82 | 84.15 | 9,804,260 | +0.10(+0.12%) |
Sep 15, 2010 | 83.46 | 84.14 | 83.28 | 84.05 | 5,513,789 | +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 | 6,197,594 | +0.71(+0.85%) |
Sep 10, 2010 | 82.84 | 83.16 | 82.63 | 83.12 | 4,442,080 | +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 | 5,302,537 | -0.81(-0.97%) |
Sep 03, 2010 | 82.68 | 83.01 | 81.95 | 82.97 | 7,919,347 | +1.03(+1.26%) |
Sep 02, 2010 | 81.64 | 81.94 | 81.41 | 81.93 | 30,068 | +0.38(+0.47%) |
Sep 01, 2010 | 80.41 | 81.63 | 80.39 | 81.55 | 10,728,190 | +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 | 5,954,462 | -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%) |