Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 83.24 | 83.87 | 82.70 | 83.35 | 27,148 | -0.08(-0.09%) |
Aug 30, 2010 | 84.35 | 84.60 | 83.42 | 83.42 | 2,437,458 | -1.14(-1.34%) |
Aug 27, 2010 | 83.22 | 84.65 | 82.53 | 84.56 | 8,014,285 | +0.80(+0.96%) |
Aug 26, 2010 | 84.08 | 84.34 | 83.01 | 83.76 | 4,945 | -0.07(-0.09%) |
Aug 25, 2010 | 83.08 | 84.15 | 82.54 | 83.83 | 3,747,738 | +0.27(+0.33%) |
Aug 24, 2010 | 83.81 | 84.20 | 83.09 | 83.56 | 167 | -1.22(-1.44%) |
Aug 23, 2010 | 85.49 | 85.92 | 84.75 | 84.78 | 3,035,420 | -0.32(-0.37%) |
Aug 20, 2010 | 85.12 | 85.23 | 84.49 | 85.10 | 3,160,389 | -0.32(-0.37%) |
Aug 19, 2010 | 86.42 | 86.65 | 85.03 | 85.41 | 760 | -1.47(-1.69%) |
Aug 18, 2010 | 86.68 | 87.34 | 86.20 | 86.88 | 1,394 | +0.15(+0.17%) |
Aug 17, 2010 | 86.39 | 87.35 | 86.17 | 86.73 | 3,292,675 | +1.03(+1.21%) |
Aug 16, 2010 | 85.14 | 85.94 | 84.84 | 85.70 | 2,922,052 | -0.02(-0.03%) |
Aug 13, 2010 | 85.72 | 86.22 | 85.62 | 85.72 | 4,070,850 | -0.24(-0.28%) |
Aug 12, 2010 | 85.21 | 86.27 | 85.17 | 85.96 | 3,860,990 | -0.55(-0.64%) |
Aug 11, 2010 | 87.59 | 87.59 | 86.37 | 86.52 | 1,277,324 | -2.46(-2.77%) |
Aug 10, 2010 | 88.67 | 89.39 | 88.15 | 88.98 | 253 | -0.45(-0.50%) |
Aug 09, 2010 | 89.38 | 89.58 | 88.90 | 89.43 | 1,720,717 | +0.48(+0.54%) |
Aug 06, 2010 | 88.94 | 89.09 | 87.79 | 88.94 | 4,831,632 | -0.38(-0.42%) |
Aug 05, 2010 | 88.86 | 89.35 | 88.71 | 89.32 | 2,425,428 | -0.10(-0.11%) |
Aug 04, 2010 | 89.06 | 89.51 | 88.77 | 89.43 | 633 | +0.64(+0.72%) |
Aug 03, 2010 | 89.02 | 89.24 | 88.53 | 88.79 | 1,014 | -0.43(-0.49%) |
Aug 02, 2010 | 88.62 | 89.38 | 88.28 | 89.22 | 4,082,294 | +1.92(+2.20%) |
Jul 30, 2010 | 87.30 | 87.72 | 86.25 | 87.30 | 5,796,215 | +0.02(+0.03%) |
Jul 29, 2010 | 88.27 | 88.49 | 86.59 | 87.27 | 3,336,055 | -0.43(-0.49%) |
Jul 28, 2010 | 88.09 | 88.35 | 87.43 | 87.70 | 2,282 | -0.58(-0.65%) |
Jul 27, 2010 | 88.81 | 88.85 | 87.94 | 88.27 | 633 | -0.04(-0.04%) |
Jul 26, 2010 | 87.55 | 88.38 | 87.27 | 88.31 | 3,835,712 | +0.95(+1.08%) |
Jul 23, 2010 | 86.48 | 87.50 | 86.22 | 87.37 | 2,845,126 | +0.74(+0.86%) |
Jul 22, 2010 | 85.74 | 87.00 | 85.72 | 86.63 | 4,450,236 | +1.85(+2.19%) |
Jul 21, 2010 | 86.29 | 86.33 | 84.39 | 84.77 | 6,942,439 | -1.08(-1.26%) |
Jul 20, 2010 | 83.80 | 85.92 | 83.76 | 85.85 | 1,394 | +0.96(+1.13%) |
Jul 19, 2010 | 84.73 | 85.18 | 84.08 | 84.90 | 1,985,852 | +0.47(+0.56%) |
Jul 16, 2010 | 84.43 | 86.41 | 84.25 | 84.43 | 3,752,472 | -1.81(-2.09%) |
Jul 15, 2010 | 86.74 | 87.10 | 85.62 | 86.23 | 3,978,036 | -0.55(-0.64%) |
Jul 14, 2010 | 86.50 | 87.11 | 86.15 | 86.78 | 126 | -0.03(-0.04%) |
Jul 13, 2010 | 86.38 | 87.13 | 86.22 | 86.82 | 2,662 | +1.31(+1.53%) |
Jul 12, 2010 | 85.16 | 85.66 | 84.83 | 85.51 | 8,704,094 | +0.09(+0.10%) |
Jul 09, 2010 | 85.42 | 85.44 | 84.63 | 85.42 | 2,678,475 | +0.62(+0.73%) |
Jul 08, 2010 | 84.67 | 84.90 | 83.84 | 84.80 | 380 | +0.79(+0.94%) |
Jul 07, 2010 | 81.61 | 84.08 | 81.54 | 84.01 | 4,113,245 | +2.59(+3.17%) |
Jul 06, 2010 | 82.02 | 82.60 | 80.64 | 81.43 | 1,965 | +0.51(+0.63%) |
Jul 02, 2010 | 80.92 | 81.84 | 80.43 | 80.92 | 4,748,869 | -0.29(-0.36%) |
Jul 01, 2010 | 81.66 | 81.89 | 80.05 | 81.21 | 9,816,168 | -0.39(-0.47%) |
Jun 30, 2010 | 82.26 | 83.01 | 81.43 | 81.59 | 2,948 | -0.66(-0.81%) |
Jun 29, 2010 | 83.92 | 83.94 | 81.97 | 82.26 | 507 | -3.13(-3.67%) |
Jun 25, 2010 | 85.39 | 85.79 | 84.50 | 85.39 | 7,161,115 | +0.34(+0.40%) |
Jun 24, 2010 | 86.01 | 86.12 | 84.80 | 85.05 | 253 | -1.37(-1.59%) |
Jun 23, 2010 | 86.80 | 87.08 | 85.87 | 86.42 | 6,410,097 | -0.30(-0.35%) |
Jun 22, 2010 | 86.73 | 88.55 | 86.60 | 86.73 | 5,222,239 | -1.42(-1.61%) |
Jun 21, 2010 | 89.53 | 89.59 | 87.69 | 88.15 | 5,433,999 | -0.27(-0.30%) |
Jun 18, 2010 | 88.41 | 88.74 | 88.15 | 88.41 | 5,934,684 | +0.08(+0.09%) |
Jun 17, 2010 | 88.46 | 88.48 | 87.49 | 88.33 | 13,984 | +0.16(+0.18%) |
Jun 16, 2010 | 87.76 | 88.55 | 87.60 | 88.18 | 6,611,352 | -0.01(-0.01%) |
Jun 15, 2010 | 86.85 | 88.30 | 86.73 | 88.19 | 5,931 | +1.92(+2.22%) |
Jun 14, 2010 | 87.06 | 87.52 | 86.17 | 86.27 | 5,890,663 | -0.09(-0.10%) |
Jun 11, 2010 | 86.01 | 86.45 | 85.16 | 86.36 | 4,359,737 | +0.35(+0.40%) |
Jun 10, 2010 | 84.96 | 86.07 | 84.82 | 86.01 | 4,457 | +2.54(+3.04%) |
Jun 09, 2010 | 84.46 | 85.26 | 83.22 | 83.48 | 11,016,960 | -0.42(-0.51%) |
Jun 08, 2010 | 83.15 | 84.13 | 82.42 | 83.90 | 3,475 | +0.79(+0.95%) |
Jun 07, 2010 | 84.44 | 84.73 | 83.00 | 83.11 | 5,543,737 | -1.02(-1.21%) |
Jun 04, 2010 | 84.12 | 86.09 | 83.85 | 84.12 | 7,934,037 | -3.06(-3.51%) |
Jun 03, 2010 | 87.17 | 87.46 | 86.33 | 87.18 | 5,289,100 | +0.30(+0.34%) |
Jun 02, 2010 | 85.13 | 86.91 | 84.76 | 86.88 | 6,750 | +2.21(+2.62%) |