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%) |
Jun 01, 2010 | 79.86 | 81.15 | 79.52 | 79.59 | 3,658 | -0.91(-1.13%) |
May 28, 2010 | 80.50 | 81.42 | 80.16 | 80.50 | 24,524,468 | -0.99(-1.22%) |
May 27, 2010 | 80.48 | 81.50 | 80.18 | 81.49 | 23,109,106 | +2.41(+3.05%) |
May 26, 2010 | 80.03 | 80.76 | 78.95 | 79.08 | 30,592 | -0.62(-0.78%) |
May 25, 2010 | 78.17 | 79.78 | 77.55 | 79.70 | 23,714 | -0.17(-0.22%) |
May 24, 2010 | 80.42 | 80.90 | 79.75 | 79.87 | 20,846,228 | -0.92(-1.14%) |
May 21, 2010 | 78.78 | 80.90 | 78.56 | 80.79 | 38,884,604 | +0.58(+0.72%) |
May 20, 2010 | 81.69 | 81.91 | 80.13 | 80.21 | 23,555 | -2.90(-3.49%) |
May 19, 2010 | 83.27 | 83.76 | 82.18 | 83.12 | 30,381,602 | -0.49(-0.59%) |
May 18, 2010 | 85.12 | 85.29 | 83.41 | 83.61 | 2,042 | -0.90(-1.06%) |
May 17, 2010 | 84.64 | 84.82 | 83.03 | 84.51 | 22,124,666 | +0.01(+0.01%) |
May 14, 2010 | 84.50 | 85.42 | 83.79 | 84.50 | 22,646,002 | -1.26(-1.47%) |
May 13, 2010 | 86.43 | 86.84 | 85.66 | 85.76 | 14,068,240 | -0.92(-1.06%) |
May 12, 2010 | 85.74 | 86.75 | 85.64 | 86.68 | 16,367,510 | +1.26(+1.48%) |
May 11, 2010 | 86.06 | 86.42 | 85.28 | 85.42 | 11,684 | -0.26(-0.31%) |
May 10, 2010 | 85.76 | 85.84 | 84.89 | 85.68 | 25,782,426 | +3.35(+4.07%) |
May 07, 2010 | 83.32 | 84.05 | 81.35 | 82.33 | 42,715,448 | -1.67(-1.99%) |
May 06, 2010 | 84.13 | 86.59 | 78.67 | 84.01 | 25,358 | -2.14(-2.49%) |
May 05, 2010 | 86.39 | 86.92 | 85.88 | 86.15 | 23,779,844 | -0.61(-0.70%) |
May 04, 2010 | 87.67 | 87.69 | 86.23 | 86.76 | 3,529 | -1.73(-1.95%) |
May 03, 2010 | 87.72 | 88.71 | 87.72 | 88.49 | 10,496,341 | +1.14(+1.31%) |
Apr 30, 2010 | 88.70 | 88.85 | 87.30 | 87.35 | 18,427,448 | -1.26(-1.42%) |
Apr 29, 2010 | 88.01 | 88.85 | 88.00 | 88.61 | 9,405,879 | +0.90(+1.03%) |
Apr 28, 2010 | 87.57 | 87.93 | 87.02 | 87.70 | 18,700,886 | +0.54(+0.62%) |
Apr 27, 2010 | 88.66 | 89.00 | 87.05 | 87.16 | 3,403 | -1.75(-1.97%) |
Apr 26, 2010 | 88.94 | 89.31 | 88.87 | 88.92 | 10,103,787 | +0.10(+0.11%) |
Apr 23, 2010 | 88.29 | 88.88 | 88.10 | 88.82 | 17,489,568 | +0.48(+0.55%) |
Apr 22, 2010 | 87.75 | 88.46 | 87.39 | 88.34 | 12,538,511 | +0.15(+0.17%) |
Apr 21, 2010 | 88.17 | 88.46 | 87.81 | 88.19 | 1,260 | +0.05(+0.05%) |
Apr 20, 2010 | 88.23 | 88.40 | 87.88 | 88.14 | 103,228 | +0.21(+0.23%) |
Apr 19, 2010 | 87.16 | 87.99 | 87.06 | 87.93 | 13,200,482 | +0.52(+0.60%) |
Apr 16, 2010 | 88.27 | 88.46 | 87.03 | 87.41 | 27,874,250 | -1.09(-1.24%) |
Apr 15, 2010 | 88.12 | 88.55 | 88.09 | 88.50 | 10,921,017 | +0.21(+0.24%) |
Apr 14, 2010 | 87.74 | 88.31 | 87.61 | 88.29 | 10,044,998 | +0.83(+0.94%) |
Apr 13, 2010 | 87.27 | 87.62 | 86.89 | 87.46 | 7,694,231 | +0.06(+0.06%) |
Apr 12, 2010 | 87.38 | 87.55 | 87.25 | 87.41 | 5,503,982 | +0.10(+0.11%) |
Apr 09, 2010 | 86.89 | 87.33 | 86.80 | 87.31 | 7,586,026 | +0.55(+0.63%) |
Apr 08, 2010 | 86.24 | 86.92 | 86.08 | 86.77 | 11,048,469 | +0.25(+0.29%) |
Apr 07, 2010 | 86.91 | 87.03 | 86.09 | 86.51 | 13,731,989 | -0.53(-0.61%) |
Apr 06, 2010 | 86.83 | 87.16 | 86.69 | 87.04 | 5,555,784 | -0.10(-0.12%) |
Apr 05, 2010 | 86.94 | 87.17 | 86.67 | 87.15 | 5,341,437 | +0.45(+0.52%) |
Apr 01, 2010 | 86.66 | 86.69 | 86.69 | 86.69 | 14,463,624 | +0.53(+0.62%) |
Mar 31, 2010 | 86.33 | 86.50 | 85.93 | 86.16 | 7,661,646 | -0.41(-0.48%) |
Mar 30, 2010 | 86.48 | 86.77 | 86.21 | 86.58 | 7,287,289 | +0.17(+0.19%) |
Mar 29, 2010 | 86.31 | 86.60 | 86.21 | 86.41 | 7,365,503 | +0.39(+0.45%) |
Mar 26, 2010 | 86.18 | 86.53 | 85.78 | 86.02 | 11,174,443 | -0.01(-0.01%) |
Mar 25, 2010 | 86.46 | 86.89 | 85.93 | 86.03 | 12,008,256 | +0.03(+0.04%) |
Mar 24, 2010 | 86.09 | 86.32 | 85.85 | 86.00 | 8,919,237 | -0.37(-0.43%) |
Mar 23, 2010 | 85.70 | 86.41 | 85.54 | 86.37 | 11,461,079 | +0.86(+1.00%) |
Mar 22, 2010 | 84.85 | 85.73 | 84.82 | 85.51 | 11,136,773 | +0.36(+0.42%) |
Mar 19, 2010 | 85.78 | 85.81 | 84.82 | 85.16 | 15,211,817 | -0.48(-0.57%) |
Mar 18, 2010 | 85.31 | 85.70 | 85.25 | 85.64 | 9,450,994 | +0.34(+0.40%) |
Mar 17, 2010 | 85.13 | 85.58 | 85.07 | 85.30 | 8,809,497 | +0.36(+0.42%) |
Mar 16, 2010 | 84.71 | 84.98 | 84.42 | 84.94 | 8,633,231 | +0.40(+0.47%) |
Mar 15, 2010 | 84.16 | 84.59 | 84.09 | 84.55 | 8,517,712 | +0.12(+0.14%) |
Mar 12, 2010 | 84.60 | 84.63 | 84.20 | 84.43 | 12,782,425 | +0.11(+0.13%) |
Mar 11, 2010 | 83.81 | 84.32 | 83.49 | 84.31 | 9,761,559 | +0.40(+0.48%) |
Mar 10, 2010 | 83.95 | 84.20 | 83.60 | 83.91 | 9,233,766 | +0.05(+0.06%) |
Mar 09, 2010 | 83.65 | 84.28 | 83.62 | 83.86 | 10,916,244 | +0.10(+0.11%) |
Mar 08, 2010 | 83.87 | 84.06 | 83.70 | 83.77 | 7,220,307 | -0.13(-0.16%) |
Mar 05, 2010 | 83.29 | 83.91 | 83.20 | 83.90 | 8,517,231 | +1.00(+1.21%) |
Mar 04, 2010 | 82.70 | 82.96 | 82.47 | 82.90 | 7,777,990 | +0.33(+0.39%) |
Mar 03, 2010 | 82.78 | 83.12 | 82.37 | 82.58 | 7,426,771 | +0.06(+0.08%) |
Mar 02, 2010 | 82.85 | 83.01 | 82.47 | 82.51 | 7,151,257 | -0.01(-0.01%) |