Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 83.21 | 83.62 | 82.36 | 83.28 | 14,716,718 | +0.02(+0.03%) |
Jul 29, 2010 | 84.04 | 84.26 | 82.66 | 83.26 | 128 | -0.33(-0.40%) |
Jul 28, 2010 | 83.71 | 83.96 | 83.27 | 83.59 | 32,727 | -0.28(-0.33%) |
Jul 27, 2010 | 84.12 | 84.19 | 83.52 | 83.87 | 440 | +0.14(+0.17%) |
Jul 26, 2010 | 83.05 | 83.78 | 82.89 | 83.73 | 11,361,036 | +0.79(+0.95%) |
Jul 23, 2010 | 82.02 | 83.12 | 81.86 | 82.94 | 16,826,626 | +0.81(+0.99%) |
Jul 22, 2010 | 81.33 | 82.49 | 81.31 | 82.13 | 17,752 | +1.61(+2.00%) |
Jul 21, 2010 | 81.67 | 81.69 | 80.11 | 80.52 | 13,593,425 | -0.88(-1.08%) |
Jul 20, 2010 | 79.62 | 81.45 | 79.57 | 81.39 | 1,042 | +0.56(+0.70%) |
Jul 19, 2010 | 80.66 | 81.05 | 80.15 | 80.83 | 9,133,841 | +0.49(+0.60%) |
Jul 16, 2010 | 80.34 | 82.02 | 80.20 | 80.34 | 15,362,537 | -1.62(-1.98%) |
Jul 15, 2010 | 82.50 | 82.63 | 81.52 | 81.97 | 14,452,240 | -0.56(-0.67%) |
Jul 14, 2010 | 82.35 | 82.79 | 82.02 | 82.52 | 9,963 | +0.02(+0.02%) |
Jul 13, 2010 | 82.10 | 82.87 | 82.06 | 82.51 | 10,270 | +1.18(+1.45%) |
Jul 12, 2010 | 81.01 | 81.37 | 80.77 | 81.33 | 8,305,397 | +0.11(+0.14%) |
Jul 09, 2010 | 81.22 | 81.24 | 80.56 | 81.22 | 9,276,817 | +0.48(+0.59%) |
Jul 08, 2010 | 80.26 | 80.74 | 79.86 | 80.74 | 11,471 | +0.97(+1.22%) |
Jul 07, 2010 | 77.58 | 79.84 | 77.55 | 79.77 | 15,406,645 | +2.26(+2.91%) |
Jul 06, 2010 | 77.94 | 78.44 | 76.85 | 77.51 | 8,039 | +0.46(+0.60%) |
Jul 02, 2010 | 77.05 | 77.74 | 76.50 | 77.05 | 14,215,712 | -0.37(-0.48%) |
Jul 01, 2010 | 77.75 | 77.95 | 76.57 | 77.43 | 23,336,392 | -0.31(-0.40%) |
Jun 30, 2010 | 78.36 | 78.85 | 77.62 | 77.74 | 276,458 | -0.65(-0.83%) |
Jun 29, 2010 | 78.39 | 79.72 | 78.05 | 78.39 | 4,844 | -2.52(-3.12%) |
Jun 25, 2010 | 80.91 | 81.16 | 80.20 | 80.91 | 13,699,204 | +0.13(+0.16%) |
Jun 24, 2010 | 81.54 | 81.64 | 80.58 | 80.78 | 16,843,510 | -1.14(-1.39%) |
Jun 23, 2010 | 81.99 | 82.47 | 81.35 | 81.92 | 16,301,710 | +0.05(+0.06%) |
Jun 22, 2010 | 83.12 | 83.47 | 81.80 | 81.87 | 1,394 | -1.21(-1.46%) |
Jun 21, 2010 | 84.10 | 84.28 | 82.69 | 83.08 | 12,897,397 | -0.03(-0.04%) |
Jun 18, 2010 | 83.11 | 83.39 | 82.91 | 83.11 | 8,668,115 | -0.06(-0.07%) |
Jun 17, 2010 | 83.13 | 83.22 | 82.23 | 83.17 | 9,366 | +0.21(+0.26%) |
Jun 16, 2010 | 82.48 | 83.11 | 82.34 | 82.95 | 12,072,052 | +0.10(+0.12%) |
Jun 15, 2010 | 81.78 | 82.95 | 81.21 | 82.86 | 2,325 | +1.61(+1.99%) |
Jun 14, 2010 | 81.92 | 82.32 | 81.16 | 81.24 | 11,309,320 | -0.14(-0.17%) |
Jun 11, 2010 | 80.39 | 81.41 | 80.35 | 81.38 | 11,406,047 | +0.34(+0.42%) |
Jun 10, 2010 | 80.02 | 81.12 | 80.02 | 81.04 | 24,515 | +2.17(+2.75%) |
Jun 09, 2010 | 79.53 | 80.16 | 78.59 | 78.87 | 20,211,766 | -0.23(-0.29%) |
Jun 08, 2010 | 78.24 | 79.28 | 77.71 | 79.10 | 4,431 | +0.93(+1.19%) |
Jun 07, 2010 | 79.27 | 79.48 | 78.11 | 78.16 | 17,203,772 | -0.93(-1.18%) |
Jun 04, 2010 | 79.10 | 80.48 | 78.75 | 79.10 | 25,207,256 | -2.59(-3.16%) |
Jun 03, 2010 | 81.92 | 82.13 | 81.01 | 81.68 | 14,906,105 | +0.06(+0.08%) |
Jun 02, 2010 | 80.23 | 81.65 | 79.87 | 81.62 | 12,258 | +1.82(+2.28%) |
Jun 01, 2010 | 80.07 | 81.36 | 79.72 | 79.80 | 3,648 | -0.91(-1.13%) |
May 28, 2010 | 80.71 | 81.63 | 80.37 | 80.71 | 24,460,080 | -0.99(-1.22%) |
May 27, 2010 | 80.69 | 81.71 | 80.39 | 81.71 | 23,048,432 | +2.42(+3.05%) |
May 26, 2010 | 80.24 | 80.97 | 79.16 | 79.29 | 30,512 | -0.62(-0.78%) |
May 25, 2010 | 78.37 | 80.00 | 77.75 | 79.91 | 23,651 | -0.17(-0.22%) |
May 24, 2010 | 80.63 | 81.12 | 79.96 | 80.08 | 20,791,496 | -0.92(-1.14%) |
May 21, 2010 | 78.98 | 81.11 | 78.76 | 81.01 | 38,782,512 | +0.58(+0.72%) |
May 20, 2010 | 81.90 | 82.13 | 80.34 | 80.42 | 23,493 | -2.91(-3.49%) |
May 19, 2010 | 83.49 | 83.98 | 82.40 | 83.34 | 30,301,834 | -0.49(-0.59%) |
May 18, 2010 | 85.34 | 85.52 | 83.63 | 83.83 | 2,036 | -0.90(-1.06%) |
May 17, 2010 | 84.86 | 85.05 | 83.25 | 84.73 | 22,066,576 | +0.01(+0.01%) |
May 14, 2010 | 84.72 | 85.64 | 84.01 | 84.72 | 22,586,546 | -1.26(-1.47%) |
May 13, 2010 | 86.66 | 87.07 | 85.88 | 85.98 | 14,031,304 | -0.92(-1.06%) |
May 12, 2010 | 85.97 | 86.98 | 85.87 | 86.91 | 16,324,537 | +1.26(+1.48%) |
May 11, 2010 | 86.29 | 86.64 | 85.51 | 85.64 | 11,654 | -0.26(-0.31%) |
May 10, 2010 | 85.98 | 86.06 | 85.11 | 85.91 | 25,714,734 | +3.36(+4.07%) |
May 07, 2010 | 83.53 | 84.27 | 81.56 | 82.55 | 42,603,300 | -1.68(-1.99%) |
May 06, 2010 | 84.35 | 86.82 | 78.87 | 84.23 | 25,292 | -2.15(-2.49%) |
May 05, 2010 | 86.61 | 87.15 | 86.10 | 86.37 | 23,717,410 | -0.61(-0.70%) |
May 04, 2010 | 87.90 | 87.93 | 86.46 | 86.99 | 3,520 | -1.73(-1.95%) |