Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 79.55 | 80.16 | 79.03 | 79.65 | 28,407 | -0.08(-0.09%) |
Aug 30, 2010 | 80.62 | 80.85 | 79.73 | 79.73 | 2,550,475 | -1.09(-1.34%) |
Aug 27, 2010 | 79.53 | 80.90 | 78.87 | 80.81 | 8,385,882 | +0.77(+0.96%) |
Aug 26, 2010 | 80.35 | 80.60 | 79.33 | 80.04 | 5,174 | -0.07(-0.09%) |
Aug 25, 2010 | 79.40 | 80.42 | 78.88 | 80.12 | 3,921,509 | +0.26(+0.33%) |
Aug 24, 2010 | 80.10 | 80.47 | 79.41 | 79.85 | 175 | -1.17(-1.44%) |
Aug 23, 2010 | 81.70 | 82.12 | 80.99 | 81.02 | 3,176,163 | -0.30(-0.37%) |
Aug 20, 2010 | 81.35 | 81.45 | 80.75 | 81.33 | 3,306,927 | -0.30(-0.37%) |
Aug 19, 2010 | 82.59 | 82.81 | 81.26 | 81.63 | 796 | -1.40(-1.69%) |
Aug 18, 2010 | 82.84 | 83.47 | 82.38 | 83.03 | 1,459 | +0.14(+0.17%) |
Aug 17, 2010 | 82.56 | 83.48 | 82.35 | 82.89 | 3,445,346 | +0.99(+1.21%) |
Aug 16, 2010 | 81.37 | 82.13 | 81.08 | 81.90 | 3,057,538 | -0.02(-0.03%) |
Aug 13, 2010 | 81.92 | 82.40 | 81.83 | 81.92 | 4,259,603 | -0.23(-0.28%) |
Aug 12, 2010 | 81.43 | 82.45 | 81.39 | 82.15 | 4,040,012 | -0.53(-0.64%) |
Aug 11, 2010 | 83.71 | 83.71 | 82.54 | 82.68 | 1,336,549 | -2.35(-2.77%) |
Aug 10, 2010 | 84.74 | 85.43 | 84.24 | 85.03 | 265 | -0.43(-0.50%) |
Aug 09, 2010 | 85.42 | 85.61 | 84.96 | 85.46 | 1,800,501 | +0.46(+0.54%) |
Aug 06, 2010 | 85.00 | 85.14 | 83.90 | 85.00 | 5,055,659 | -0.36(-0.42%) |
Aug 05, 2010 | 84.92 | 85.39 | 84.78 | 85.37 | 2,537,887 | -0.10(-0.11%) |
Aug 04, 2010 | 85.12 | 85.55 | 84.84 | 85.46 | 663 | +0.61(+0.72%) |
Aug 03, 2010 | 85.07 | 85.29 | 84.60 | 84.85 | 1,061 | -0.41(-0.49%) |
Aug 02, 2010 | 84.69 | 85.42 | 84.37 | 85.27 | 4,271,577 | +1.84(+2.20%) |
Jul 30, 2010 | 83.43 | 83.84 | 82.42 | 83.43 | 6,064,967 | +0.02(+0.03%) |
Jul 29, 2010 | 84.36 | 84.57 | 82.76 | 83.41 | 3,490,737 | -0.41(-0.49%) |
Jul 28, 2010 | 84.19 | 84.43 | 83.56 | 83.81 | 2,388 | -0.55(-0.65%) |
Jul 27, 2010 | 84.88 | 84.91 | 84.04 | 84.36 | 663 | -0.04(-0.04%) |
Jul 26, 2010 | 83.67 | 84.46 | 83.40 | 84.40 | 4,013,562 | +0.90(+1.08%) |
Jul 23, 2010 | 82.64 | 83.62 | 82.40 | 83.50 | 2,977,046 | +0.71(+0.86%) |
Jul 22, 2010 | 81.94 | 83.15 | 81.92 | 82.79 | 4,656,580 | +1.77(+2.19%) |
Jul 21, 2010 | 82.46 | 82.51 | 80.65 | 81.02 | 7,264,337 | -1.03(-1.26%) |
Jul 20, 2010 | 80.08 | 82.11 | 80.04 | 82.05 | 1,459 | +0.91(+1.13%) |
Jul 19, 2010 | 80.98 | 81.41 | 80.35 | 81.13 | 2,077,930 | +0.45(+0.56%) |
Jul 16, 2010 | 80.68 | 82.58 | 80.52 | 80.68 | 3,926,462 | -1.73(-2.09%) |
Jul 15, 2010 | 82.90 | 83.24 | 81.82 | 82.41 | 4,162,485 | -0.53(-0.64%) |
Jul 14, 2010 | 82.67 | 83.25 | 82.34 | 82.94 | 132 | -0.03(-0.04%) |
Jul 13, 2010 | 82.55 | 83.27 | 82.40 | 82.97 | 2,786 | +1.25(+1.53%) |
Jul 12, 2010 | 81.39 | 81.86 | 81.07 | 81.72 | 9,107,676 | +0.08(+0.10%) |
Jul 09, 2010 | 81.63 | 81.66 | 80.88 | 81.63 | 2,802,667 | +0.59(+0.73%) |
Jul 08, 2010 | 80.92 | 81.14 | 80.13 | 81.05 | 398 | +0.76(+0.94%) |
Jul 07, 2010 | 77.99 | 80.35 | 77.93 | 80.29 | 4,303,963 | +2.47(+3.17%) |
Jul 06, 2010 | 78.39 | 78.94 | 77.07 | 77.82 | 2,056 | +0.49(+0.63%) |
Jul 02, 2010 | 77.33 | 78.21 | 76.86 | 77.33 | 4,969,059 | -0.28(-0.36%) |
Jul 01, 2010 | 78.04 | 78.27 | 76.50 | 77.61 | 10,271,313 | -0.37(-0.47%) |
Jun 30, 2010 | 78.61 | 79.33 | 77.82 | 77.98 | 3,084 | -0.63(-0.81%) |
Jun 29, 2010 | 80.20 | 80.23 | 78.33 | 78.61 | 530 | -2.99(-3.67%) |
Jun 25, 2010 | 81.60 | 81.99 | 80.76 | 81.60 | 7,493,153 | +0.32(+0.40%) |
Jun 24, 2010 | 82.20 | 82.31 | 81.04 | 81.28 | 265 | -1.31(-1.59%) |
Jun 23, 2010 | 82.95 | 83.22 | 82.06 | 82.59 | 6,707,313 | +0.08(+0.10%) |
Jun 22, 2010 | 82.51 | 84.25 | 82.39 | 82.51 | 5,489,160 | -1.35(-1.61%) |
Jun 21, 2010 | 85.17 | 85.23 | 83.43 | 83.86 | 5,711,743 | -0.25(-0.30%) |
Jun 18, 2010 | 84.11 | 84.42 | 83.87 | 84.11 | 6,238,020 | +0.07(+0.09%) |
Jun 17, 2010 | 84.16 | 84.17 | 83.24 | 84.04 | 14,699 | +0.15(+0.18%) |
Jun 16, 2010 | 83.49 | 84.25 | 83.34 | 83.89 | 6,949,275 | -0.01(-0.01%) |
Jun 15, 2010 | 82.63 | 84.00 | 82.51 | 83.90 | 6,234 | +1.82(+2.22%) |
Jun 14, 2010 | 82.83 | 83.27 | 81.98 | 82.08 | 6,191,749 | -0.08(-0.10%) |
Jun 11, 2010 | 81.83 | 82.25 | 81.02 | 82.16 | 4,582,574 | +0.33(+0.40%) |
Jun 10, 2010 | 80.83 | 81.89 | 80.69 | 81.83 | 4,685 | +2.41(+3.04%) |
Jun 09, 2010 | 80.36 | 81.11 | 79.18 | 79.42 | 11,580,064 | -0.40(-0.51%) |
Jun 08, 2010 | 79.10 | 80.04 | 78.41 | 79.82 | 3,653 | +0.75(+0.95%) |
Jun 07, 2010 | 80.33 | 80.61 | 78.97 | 79.06 | 5,827,091 | -0.97(-1.21%) |
Jun 04, 2010 | 80.03 | 81.90 | 79.77 | 80.03 | 8,339,565 | -2.91(-3.51%) |
Jun 03, 2010 | 82.93 | 83.20 | 82.13 | 82.94 | 5,559,439 | +0.28(+0.34%) |
Jun 02, 2010 | 80.99 | 82.68 | 80.64 | 82.66 | 7,095 | +2.11(+2.61%) |