Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 90.46 | 90.79 | 90.31 | 90.62 | 3,431,230 | +0.02(+0.03%) |
Oct 28, 2010 | 91.04 | 91.09 | 90.12 | 90.60 | 3,132,395 | +0.07(+0.08%) |
Oct 27, 2010 | 90.15 | 90.64 | 89.69 | 90.53 | 3,417,011 | -0.21(-0.24%) |
Oct 25, 2010 | 91.14 | 91.58 | 90.71 | 90.75 | 3,622,652 | +0.21(+0.23%) |
Oct 22, 2010 | 90.49 | 90.65 | 90.26 | 90.54 | 1,650,948 | +0.20(+0.22%) |
Oct 21, 2010 | 90.56 | 91.07 | 89.64 | 90.34 | 3,322,684 | +0.23(+0.25%) |
Oct 20, 2010 | 89.43 | 90.58 | 89.39 | 90.11 | 2,895,259 | +0.84(+0.94%) |
Oct 19, 2010 | 89.62 | 90.12 | 88.76 | 89.28 | 7,393,527 | -1.17(-1.30%) |
Oct 18, 2010 | 90.05 | 90.75 | 89.89 | 90.45 | 2,593,006 | +0.41(+0.46%) |
Oct 15, 2010 | 90.48 | 90.51 | 89.31 | 90.04 | 3,923,440 | +0.11(+0.12%) |
Oct 14, 2010 | 90.10 | 90.25 | 89.28 | 89.93 | 3,941,721 | -0.23(-0.25%) |
Oct 13, 2010 | 89.99 | 90.66 | 89.78 | 90.16 | 3,813,279 | +0.66(+0.74%) |
Oct 12, 2010 | 88.96 | 89.76 | 88.45 | 89.50 | 4,517,966 | +0.27(+0.31%) |
Oct 11, 2010 | 89.28 | 89.46 | 88.92 | 89.22 | 1,845,412 | +0.10(+0.11%) |
Oct 08, 2010 | 89.12 | 89.37 | 88.43 | 89.12 | 2,752,737 | +0.47(+0.53%) |
Oct 07, 2010 | 89.09 | 89.12 | 88.11 | 88.65 | 3,188,895 | -0.08(-0.09%) |
Oct 06, 2010 | 88.72 | 88.96 | 88.38 | 88.73 | 3,872,886 | +0.02(+0.02%) |
Oct 05, 2010 | 87.81 | 88.95 | 87.70 | 88.72 | 1,862 | +1.72(+1.97%) |
Oct 04, 2010 | 87.49 | 87.85 | 86.57 | 87.00 | 7,433,665 | -0.66(-0.75%) |
Oct 01, 2010 | 87.66 | 88.03 | 87.13 | 87.66 | 5,403,343 | +0.39(+0.45%) |
Sep 30, 2010 | 87.27 | 88.55 | 86.88 | 87.27 | 6,157,012 | -0.26(-0.30%) |
Sep 29, 2010 | 87.52 | 87.89 | 87.21 | 87.53 | 2,490,105 | -0.22(-0.25%) |
Sep 28, 2010 | 87.53 | 87.98 | 86.57 | 87.75 | 2,164 | +0.39(+0.45%) |
Sep 27, 2010 | 87.88 | 87.93 | 87.32 | 87.36 | 3,596,431 | -0.40(-0.46%) |
Sep 24, 2010 | 87.01 | 87.87 | 86.92 | 87.77 | 2,976,139 | +2.19(+2.56%) |
Sep 23, 2010 | 85.54 | 86.45 | 85.32 | 85.58 | 663 | -0.71(-0.82%) |
Sep 22, 2010 | 86.57 | 87.03 | 86.03 | 86.29 | 5,021,077 | -0.38(-0.44%) |
Sep 21, 2010 | 86.95 | 87.33 | 86.33 | 86.67 | 325 | -0.21(-0.24%) |
Sep 20, 2010 | 85.84 | 87.05 | 85.65 | 86.88 | 4,489,169 | +1.37(+1.60%) |
Sep 17, 2010 | 85.51 | 86.05 | 85.32 | 85.51 | 2,730,979 | -0.04(-0.04%) |
Sep 15, 2010 | 84.98 | 85.63 | 84.72 | 85.55 | 3,904,662 | +0.32(+0.37%) |
Sep 14, 2010 | 85.13 | 85.71 | 84.79 | 85.23 | 2,962,563 | -0.07(-0.08%) |
Sep 13, 2010 | 85.17 | 85.44 | 84.84 | 85.30 | 2,605,893 | +0.93(+1.10%) |
Sep 10, 2010 | 84.07 | 84.43 | 83.87 | 84.37 | 2,374,315 | +0.47(+0.57%) |
Sep 09, 2010 | 84.47 | 84.48 | 83.69 | 83.90 | 2,124,583 | +0.40(+0.48%) |
Sep 08, 2010 | 83.10 | 83.85 | 83.08 | 83.50 | 5,330,479 | +0.51(+0.62%) |
Sep 07, 2010 | 83.50 | 83.58 | 82.87 | 82.99 | 1,326 | -0.90(-1.08%) |
Sep 03, 2010 | 83.62 | 83.95 | 83.17 | 83.89 | 3,877,473 | +1.08(+1.30%) |
Sep 02, 2010 | 82.23 | 82.83 | 82.07 | 82.81 | 1,857 | +0.78(+0.95%) |
Sep 01, 2010 | 80.75 | 82.15 | 80.69 | 82.04 | 4,586,588 | +2.37(+2.98%) |
Aug 31, 2010 | 79.56 | 80.17 | 79.04 | 79.66 | 28,404 | -0.08(-0.09%) |
Aug 30, 2010 | 80.63 | 80.86 | 79.74 | 79.74 | 2,550,179 | -1.09(-1.34%) |
Aug 27, 2010 | 79.54 | 80.91 | 78.88 | 80.82 | 8,384,907 | +0.77(+0.96%) |
Aug 26, 2010 | 80.36 | 80.61 | 79.34 | 80.05 | 5,173 | -0.07(-0.09%) |
Aug 25, 2010 | 79.41 | 80.43 | 78.89 | 80.13 | 3,921,053 | +0.26(+0.33%) |
Aug 24, 2010 | 80.11 | 80.48 | 79.42 | 79.86 | 175 | -1.17(-1.44%) |
Aug 23, 2010 | 81.71 | 82.13 | 81.00 | 81.03 | 3,175,794 | -0.30(-0.37%) |
Aug 20, 2010 | 81.36 | 81.46 | 80.75 | 81.33 | 3,306,542 | -0.30(-0.37%) |
Aug 19, 2010 | 82.60 | 82.82 | 81.27 | 81.64 | 795 | -1.40(-1.69%) |
Aug 18, 2010 | 82.85 | 83.48 | 82.39 | 83.04 | 1,459 | +0.14(+0.17%) |
Aug 17, 2010 | 82.57 | 83.49 | 82.36 | 82.90 | 3,444,945 | +0.99(+1.21%) |
Aug 16, 2010 | 81.38 | 82.14 | 81.09 | 81.91 | 3,057,183 | -0.02(-0.03%) |
Aug 13, 2010 | 81.93 | 82.41 | 81.84 | 81.93 | 4,259,108 | -0.23(-0.28%) |
Aug 12, 2010 | 81.44 | 82.46 | 81.40 | 82.16 | 4,039,543 | -0.53(-0.64%) |
Aug 11, 2010 | 83.72 | 83.72 | 82.55 | 82.69 | 1,336,394 | -2.35(-2.77%) |
Aug 10, 2010 | 84.75 | 85.44 | 84.25 | 85.04 | 265 | -0.43(-0.50%) |
Aug 09, 2010 | 85.43 | 85.62 | 84.97 | 85.47 | 1,800,292 | +0.46(+0.54%) |
Aug 06, 2010 | 85.01 | 85.15 | 83.91 | 85.01 | 5,055,072 | -0.36(-0.42%) |
Aug 05, 2010 | 84.93 | 85.40 | 84.79 | 85.38 | 2,537,592 | -0.10(-0.11%) |
Aug 04, 2010 | 85.13 | 85.56 | 84.85 | 85.47 | 663 | +0.61(+0.72%) |
Aug 03, 2010 | 85.08 | 85.30 | 84.61 | 84.86 | 1,061 | -0.41(-0.49%) |