Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 91.11 | 93.06 | 90.14 | 90.60 | 1,699 | +0.86(+0.96%) |
Aug 30, 2010 | 91.35 | 91.48 | 89.07 | 89.75 | 696,027 | -1.32(-1.45%) |
Aug 27, 2010 | 88.84 | 91.07 | 87.22 | 91.07 | 1,400,421 | +1.62(+1.82%) |
Aug 26, 2010 | 89.54 | 90.37 | 88.24 | 89.44 | 215 | +1.39(+1.58%) |
Aug 25, 2010 | 84.43 | 88.38 | 83.78 | 88.05 | 316 | +4.64(+5.56%) |
Aug 24, 2010 | 82.67 | 85.29 | 82.11 | 83.41 | 301 | -1.44(-1.69%) |
Aug 23, 2010 | 85.64 | 85.69 | 83.92 | 84.85 | 414,302 | -0.60(-0.71%) |
Aug 20, 2010 | 84.71 | 85.59 | 83.74 | 85.45 | 536,583 | -0.51(-0.59%) |
Aug 19, 2010 | 86.80 | 87.68 | 84.34 | 85.96 | 84 | -0.37(-0.43%) |
Aug 18, 2010 | 83.69 | 86.89 | 82.90 | 86.34 | 823,006 | +1.95(+2.31%) |
Aug 17, 2010 | 83.51 | 84.43 | 82.58 | 84.39 | 43 | +1.02(+1.22%) |
Aug 16, 2010 | 82.58 | 83.46 | 82.21 | 83.37 | 535,635 | +1.67(+2.04%) |
Aug 13, 2010 | 81.70 | 82.95 | 81.19 | 81.70 | 463,816 | -0.97(-1.18%) |
Aug 12, 2010 | 80.58 | 82.81 | 80.26 | 82.67 | 749,194 | +3.20(+4.03%) |
Aug 11, 2010 | 80.26 | 81.65 | 78.91 | 79.47 | 775 | -1.53(-1.89%) |
Aug 10, 2010 | 78.87 | 81.60 | 78.87 | 81.00 | 1,282 | +0.46(+0.58%) |
Aug 09, 2010 | 79.89 | 80.81 | 78.77 | 80.54 | 484,942 | +0.65(+0.81%) |
Aug 06, 2010 | 79.89 | 81.05 | 79.61 | 79.89 | 704,150 | +0.51(+0.64%) |
Aug 05, 2010 | 79.19 | 79.65 | 78.40 | 79.38 | 650,626 | +0.42(+0.53%) |
Aug 04, 2010 | 78.54 | 79.89 | 78.12 | 78.96 | 172 | +2.41(+3.15%) |
Aug 03, 2010 | 75.48 | 76.83 | 74.88 | 76.55 | 661,858 | +2.64(+3.58%) |
Aug 02, 2010 | 76.64 | 76.87 | 73.62 | 73.90 | 597,804 | -1.67(-2.21%) |
Jul 30, 2010 | 75.57 | 75.80 | 73.53 | 75.57 | 617,155 | +1.67(+2.26%) |
Jul 29, 2010 | 74.74 | 75.20 | 73.21 | 73.90 | 739,143 | +0.74(+1.01%) |
Jul 28, 2010 | 71.91 | 73.76 | 71.44 | 73.16 | 763,228 | +1.07(+1.48%) |
Jul 27, 2010 | 74.18 | 74.27 | 71.44 | 72.09 | 313 | -2.41(-3.24%) |
Jul 26, 2010 | 76.31 | 76.31 | 74.27 | 74.51 | 506,903 | -1.11(-1.47%) |
Jul 23, 2010 | 74.83 | 75.62 | 74.00 | 75.62 | 827,180 | +1.25(+1.68%) |
Jul 22, 2010 | 73.48 | 75.43 | 73.35 | 74.37 | 129 | +1.58(+2.17%) |
Jul 21, 2010 | 73.86 | 74.41 | 72.42 | 72.79 | 684,707 | -1.07(-1.44%) |
Jul 20, 2010 | 70.56 | 73.90 | 70.56 | 73.86 | 43 | +2.51(+3.51%) |
Jul 19, 2010 | 72.60 | 73.02 | 70.59 | 71.35 | 1,161,395 | -2.37(-3.21%) |
Jul 16, 2010 | 73.72 | 74.00 | 72.74 | 73.72 | 861,228 | -1.72(-2.28%) |
Jul 15, 2010 | 76.18 | 76.36 | 73.81 | 75.43 | 836,784 | -0.14(-0.18%) |
Jul 14, 2010 | 76.78 | 77.71 | 75.53 | 75.57 | 43 | -1.21(-1.57%) |
Jul 13, 2010 | 79.28 | 79.56 | 76.69 | 76.78 | 581 | -1.02(-1.31%) |
Jul 12, 2010 | 79.52 | 80.07 | 76.64 | 77.80 | 781,238 | -1.76(-2.22%) |
Jul 09, 2010 | 79.56 | 80.49 | 77.57 | 79.56 | 943,388 | +3.53(+4.64%) |
Jul 08, 2010 | 78.17 | 78.17 | 74.83 | 76.04 | 953 | -1.53(-1.97%) |
Jul 07, 2010 | 74.97 | 77.57 | 74.00 | 77.57 | 937,617 | +2.32(+3.08%) |
Jul 06, 2010 | 78.03 | 78.31 | 74.23 | 75.25 | 148 | -3.11(-3.97%) |
Jul 02, 2010 | 78.36 | 81.09 | 77.80 | 78.36 | 1,058,676 | -0.09(-0.12%) |
Jul 01, 2010 | 82.44 | 82.76 | 76.83 | 78.45 | 1,676,123 | -4.87(-5.85%) |
Jun 30, 2010 | 82.02 | 84.34 | 81.74 | 83.32 | 162 | +0.97(+1.18%) |
Jun 29, 2010 | 84.06 | 84.57 | 81.50 | 82.35 | 366 | -2.92(-3.43%) |
Jun 25, 2010 | 85.27 | 85.78 | 83.09 | 85.27 | 844,116 | +3.20(+3.90%) |
Jun 24, 2010 | 82.35 | 83.97 | 81.84 | 82.07 | 113 | -0.32(-0.39%) |
Jun 23, 2010 | 81.88 | 83.51 | 81.23 | 82.39 | 812,855 | -0.56(-0.67%) |
Jun 22, 2010 | 82.67 | 84.71 | 82.44 | 82.95 | 897,886 | +0.42(+0.51%) |
Jun 21, 2010 | 86.52 | 86.52 | 82.11 | 82.53 | 1,194,431 | -2.69(-3.16%) |
Jun 18, 2010 | 85.22 | 85.96 | 83.74 | 85.22 | 2,403,931 | +1.07(+1.27%) |
Jun 17, 2010 | 81.33 | 84.57 | 81.14 | 84.15 | 1,757,663 | +3.99(+4.98%) |
Jun 16, 2010 | 79.47 | 80.77 | 79.38 | 80.17 | 794,285 | +0.42(+0.52%) |
Jun 15, 2010 | 78.40 | 79.75 | 78.12 | 79.75 | 447 | +2.09(+2.69%) |
Jun 14, 2010 | 80.40 | 80.54 | 77.43 | 77.66 | 820,826 | -2.60(-3.24%) |
Jun 11, 2010 | 79.65 | 81.00 | 79.24 | 80.26 | 630,572 | +0.97(+1.23%) |
Jun 10, 2010 | 79.61 | 80.49 | 78.03 | 79.28 | 172 | -0.88(-1.10%) |
Jun 09, 2010 | 80.95 | 81.97 | 79.42 | 80.17 | 1,059,813 | -1.48(-1.82%) |
Jun 08, 2010 | 81.79 | 82.95 | 80.72 | 81.65 | 95 | +1.21(+1.50%) |
Jun 07, 2010 | 77.89 | 82.35 | 76.92 | 80.44 | 1,345,030 | +2.32(+2.97%) |
Jun 04, 2010 | 78.12 | 80.03 | 77.61 | 78.12 | 839,251 | +0.42(+0.54%) |
Jun 03, 2010 | 80.81 | 80.95 | 77.57 | 77.71 | 943,858 | -2.88(-3.57%) |
Jun 02, 2010 | 79.19 | 80.63 | 78.40 | 80.58 | 1,880 | +1.47(+1.86%) |