Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2010 | 84.70 | 85.43 | 84.38 | 85.28 | 4,271,081 | +1.84(+2.20%) |
Jul 30, 2010 | 83.44 | 83.85 | 82.43 | 83.44 | 6,064,262 | +0.02(+0.03%) |
Jul 29, 2010 | 84.37 | 84.58 | 82.77 | 83.42 | 3,490,331 | -0.41(-0.49%) |
Jul 28, 2010 | 84.20 | 84.44 | 83.57 | 83.82 | 2,387 | -0.55(-0.65%) |
Jul 27, 2010 | 84.89 | 84.92 | 84.05 | 84.37 | 663 | -0.04(-0.04%) |
Jul 26, 2010 | 83.68 | 84.47 | 83.41 | 84.41 | 4,013,095 | +0.90(+1.08%) |
Jul 23, 2010 | 82.65 | 83.63 | 82.41 | 83.51 | 2,976,700 | +0.71(+0.86%) |
Jul 22, 2010 | 81.95 | 83.16 | 81.93 | 82.80 | 4,656,038 | +1.77(+2.19%) |
Jul 21, 2010 | 82.47 | 82.52 | 80.66 | 81.03 | 7,263,493 | -1.03(-1.26%) |
Jul 20, 2010 | 80.09 | 82.12 | 80.05 | 82.06 | 1,459 | +0.91(+1.13%) |
Jul 19, 2010 | 80.99 | 81.41 | 80.36 | 81.14 | 2,077,688 | +0.45(+0.56%) |
Jul 16, 2010 | 80.69 | 82.59 | 80.53 | 80.69 | 3,926,006 | -1.73(-2.09%) |
Jul 15, 2010 | 82.91 | 83.25 | 81.83 | 82.42 | 4,162,001 | -0.53(-0.64%) |
Jul 14, 2010 | 82.68 | 83.26 | 82.34 | 82.95 | 132 | -0.03(-0.04%) |
Jul 13, 2010 | 82.56 | 83.28 | 82.41 | 82.98 | 2,785 | +1.25(+1.53%) |
Jul 12, 2010 | 81.40 | 81.87 | 81.08 | 81.73 | 9,106,617 | +0.08(+0.10%) |
Jul 09, 2010 | 81.64 | 81.67 | 80.89 | 81.64 | 2,802,342 | +0.59(+0.73%) |
Jul 08, 2010 | 80.93 | 81.15 | 80.14 | 81.06 | 397 | +0.76(+0.94%) |
Jul 07, 2010 | 78.00 | 80.36 | 77.94 | 80.30 | 4,303,463 | +2.47(+3.17%) |
Jul 06, 2010 | 78.40 | 78.95 | 77.08 | 77.83 | 2,056 | +0.49(+0.63%) |
Jul 02, 2010 | 77.34 | 78.22 | 76.87 | 77.34 | 4,968,481 | -0.28(-0.36%) |
Jul 01, 2010 | 78.05 | 78.27 | 76.51 | 77.62 | 10,270,119 | -0.37(-0.47%) |
Jun 30, 2010 | 78.62 | 79.34 | 77.83 | 77.99 | 3,084 | -0.63(-0.81%) |
Jun 29, 2010 | 80.21 | 80.23 | 78.34 | 78.62 | 530 | -2.99(-3.67%) |
Jun 25, 2010 | 81.61 | 82.00 | 80.77 | 81.61 | 7,492,282 | +0.32(+0.40%) |
Jun 24, 2010 | 82.21 | 82.31 | 81.05 | 81.29 | 265 | -1.31(-1.59%) |
Jun 23, 2010 | 82.96 | 83.23 | 82.07 | 82.60 | 6,706,533 | +0.08(+0.10%) |
Jun 22, 2010 | 82.52 | 84.26 | 82.40 | 82.52 | 5,488,522 | -1.35(-1.61%) |
Jun 21, 2010 | 85.18 | 85.24 | 83.44 | 83.87 | 5,711,079 | -0.25(-0.30%) |
Jun 18, 2010 | 84.12 | 84.43 | 83.88 | 84.12 | 6,237,294 | +0.07(+0.09%) |
Jun 17, 2010 | 84.17 | 84.18 | 83.25 | 84.05 | 14,698 | +0.15(+0.18%) |
Jun 16, 2010 | 83.50 | 84.26 | 83.35 | 83.90 | 6,948,466 | -0.01(-0.01%) |
Jun 15, 2010 | 82.64 | 84.01 | 82.52 | 83.91 | 6,233 | +1.82(+2.22%) |
Jun 14, 2010 | 82.84 | 83.28 | 81.99 | 82.08 | 6,191,029 | -0.08(-0.10%) |
Jun 11, 2010 | 81.84 | 82.26 | 81.03 | 82.17 | 4,582,041 | +0.33(+0.40%) |
Jun 10, 2010 | 80.84 | 81.90 | 80.70 | 81.84 | 4,685 | +2.41(+3.04%) |
Jun 09, 2010 | 80.37 | 81.12 | 79.19 | 79.43 | 11,578,717 | -0.40(-0.51%) |
Jun 08, 2010 | 79.11 | 80.05 | 78.42 | 79.83 | 3,653 | +0.75(+0.95%) |
Jun 07, 2010 | 80.34 | 80.62 | 78.98 | 79.07 | 5,826,413 | -0.97(-1.21%) |
Jun 04, 2010 | 80.04 | 81.91 | 79.78 | 80.04 | 8,338,595 | -2.91(-3.51%) |
Jun 03, 2010 | 82.94 | 83.21 | 82.14 | 82.95 | 5,558,792 | +0.28(+0.34%) |
Jun 02, 2010 | 81.00 | 82.69 | 80.65 | 82.67 | 7,094 | +2.11(+2.62%) |