Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 116.80 | 117.54 | 115.24 | 116.80 | 170,984 | +0.03(+0.03%) |
Jul 29, 2010 | 119.00 | 119.51 | 115.68 | 116.77 | 216,261 | -1.48(-1.25%) |
Jul 28, 2010 | 118.53 | 120.24 | 118.09 | 118.25 | 237,958 | -0.19(-0.16%) |
Jul 27, 2010 | 122.60 | 122.60 | 118.38 | 118.44 | 294,459 | -3.85(-3.15%) |
Jul 26, 2010 | 121.54 | 123.14 | 120.70 | 122.29 | 200,594 | +1.36(+1.12%) |
Jul 23, 2010 | 121.49 | 122.77 | 118.93 | 120.93 | 385,523 | -0.31(-0.26%) |
Jul 22, 2010 | 118.52 | 121.39 | 118.03 | 121.24 | 340,282 | +3.93(+3.35%) |
Jul 21, 2010 | 117.30 | 118.45 | 116.28 | 117.31 | 320,914 | +0.31(+0.26%) |
Jul 20, 2010 | 115.69 | 117.08 | 115.69 | 117.00 | 432,578 | +0.22(+0.19%) |
Jul 19, 2010 | 115.90 | 117.40 | 115.90 | 116.78 | 190,707 | +0.50(+0.43%) |
Jul 16, 2010 | 116.28 | 118.05 | 116.06 | 116.28 | 177,625 | -2.21(-1.87%) |
Jul 15, 2010 | 118.80 | 119.30 | 117.44 | 118.49 | 154,181 | -0.16(-0.13%) |
Jul 14, 2010 | 117.74 | 118.73 | 117.22 | 118.65 | 133,548 | +0.75(+0.64%) |
Jul 13, 2010 | 117.27 | 118.74 | 116.99 | 117.90 | 157,093 | +1.84(+1.59%) |
Jul 12, 2010 | 115.74 | 116.71 | 115.24 | 116.06 | 183,921 | +0.16(+0.14%) |
Jul 09, 2010 | 115.90 | 115.94 | 114.35 | 115.90 | 100,769 | +1.38(+1.21%) |
Jul 08, 2010 | 113.93 | 115.24 | 113.32 | 114.52 | 10,400 | +1.01(+0.89%) |
Jul 07, 2010 | 111.91 | 113.74 | 110.85 | 113.51 | 288,165 | +2.10(+1.88%) |
Jul 06, 2010 | 109.19 | 111.93 | 109.19 | 111.41 | 822 | +2.99(+2.76%) |
Jul 02, 2010 | 108.42 | 110.29 | 108.10 | 108.42 | 123,787 | -0.97(-0.89%) |
Jul 01, 2010 | 111.43 | 111.49 | 107.57 | 109.39 | 213,720 | -2.24(-2.01%) |
Jun 30, 2010 | 110.04 | 112.44 | 109.97 | 111.63 | 702 | +1.08(+0.98%) |
Jun 29, 2010 | 114.17 | 114.17 | 109.98 | 110.55 | 211,171 | -3.97(-3.47%) |
Jun 25, 2010 | 114.52 | 115.75 | 112.91 | 114.52 | 189,053 | +1.08(+0.95%) |
Jun 24, 2010 | 113.69 | 114.44 | 113.01 | 113.44 | 105,729 | -1.15(-1.00%) |
Jun 23, 2010 | 114.92 | 115.58 | 113.53 | 114.59 | 84,547 | -0.42(-0.37%) |
Jun 22, 2010 | 116.65 | 117.93 | 114.89 | 115.01 | 119,681 | -1.75(-1.50%) |
Jun 21, 2010 | 118.17 | 119.70 | 116.26 | 116.76 | 121,590 | -0.22(-0.19%) |
Jun 18, 2010 | 116.98 | 118.63 | 116.64 | 116.98 | 113,467 | -1.04(-0.88%) |
Jun 17, 2010 | 118.68 | 119.36 | 116.62 | 118.02 | 81,001 | -0.23(-0.19%) |
Jun 16, 2010 | 116.81 | 118.98 | 116.31 | 118.25 | 177,896 | +0.51(+0.43%) |
Jun 15, 2010 | 116.05 | 117.97 | 116.05 | 117.74 | 98,320 | +2.15(+1.86%) |
Jun 14, 2010 | 113.66 | 117.14 | 113.66 | 115.59 | 173,680 | +2.42(+2.14%) |
Jun 11, 2010 | 112.28 | 114.44 | 112.16 | 113.17 | 209,496 | -0.23(-0.20%) |
Jun 10, 2010 | 111.80 | 113.63 | 111.59 | 113.40 | 215,306 | +3.04(+2.75%) |
Jun 09, 2010 | 108.27 | 111.54 | 107.84 | 110.36 | 328,814 | +2.94(+2.74%) |
Jun 08, 2010 | 107.93 | 108.25 | 106.22 | 107.42 | 256,976 | -0.54(-0.50%) |
Jun 07, 2010 | 110.16 | 110.78 | 107.76 | 107.96 | 203,228 | -2.25(-2.04%) |
Jun 04, 2010 | 110.21 | 113.87 | 109.94 | 110.21 | 229,277 | -5.11(-4.43%) |
Jun 03, 2010 | 114.43 | 116.00 | 113.78 | 115.32 | 232,764 | +1.36(+1.19%) |
Jun 02, 2010 | 112.64 | 114.06 | 110.59 | 113.96 | 218,055 | +1.55(+1.38%) |
Jun 01, 2010 | 113.71 | 115.04 | 112.35 | 112.41 | 134,890 | -2.12(-1.85%) |
May 28, 2010 | 114.53 | 116.81 | 114.00 | 114.53 | 182,438 | -2.11(-1.81%) |
May 27, 2010 | 113.19 | 116.85 | 112.83 | 116.64 | 315,167 | +5.95(+5.38%) |
May 26, 2010 | 110.00 | 112.31 | 109.73 | 110.69 | 352,465 | +1.58(+1.45%) |
May 25, 2010 | 109.07 | 110.14 | 107.00 | 109.11 | 401,757 | -2.21(-1.99%) |
May 24, 2010 | 110.85 | 112.86 | 110.73 | 111.32 | 220,913 | -0.03(-0.03%) |
May 21, 2010 | 109.22 | 112.65 | 108.82 | 111.35 | 362,993 | +0.53(+0.48%) |
May 20, 2010 | 110.23 | 113.20 | 110.08 | 110.82 | 382,725 | -5.22(-4.50%) |
May 19, 2010 | 115.50 | 116.46 | 114.80 | 116.04 | 344,490 | -0.30(-0.26%) |
May 18, 2010 | 119.96 | 119.96 | 116.00 | 116.34 | 325,501 | -2.26(-1.91%) |
May 17, 2010 | 118.36 | 119.28 | 116.57 | 118.60 | 203,538 | +0.35(+0.30%) |
May 14, 2010 | 118.25 | 120.21 | 117.47 | 118.25 | 495,049 | -2.23(-1.85%) |
May 13, 2010 | 121.50 | 121.62 | 119.93 | 120.48 | 212,472 | -1.52(-1.25%) |
May 12, 2010 | 119.97 | 122.00 | 119.93 | 122.00 | 231,345 | +2.05(+1.71%) |
May 11, 2010 | 119.41 | 120.29 | 119.01 | 119.95 | 286,849 | +2.38(+2.02%) |
May 10, 2010 | 117.48 | 117.75 | 116.47 | 117.57 | 306,761 | +5.11(+4.54%) |
May 07, 2010 | 116.17 | 116.42 | 111.82 | 112.46 | 278,202 | -5.07(-4.31%) |
May 06, 2010 | 120.02 | 120.02 | 111.61 | 117.53 | 351,212 | -2.67(-2.22%) |
May 05, 2010 | 121.14 | 121.59 | 119.68 | 120.20 | 268,677 | -3.46(-2.80%) |
May 04, 2010 | 125.25 | 125.42 | 122.81 | 123.66 | 372,411 | -3.04(-2.40%) |