Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 975.30 | 977.40 | 968.70 | 975.30 | 91 | -0.00(-0.00%) |
Jul 29, 2010 | 987.60 | 987.60 | 972.90 | 975.30 | 108 | -3.00(-0.31%) |
Jul 28, 2010 | 978.00 | 984.30 | 973.80 | 978.30 | 219 | -0.30(-0.03%) |
Jul 27, 2010 | 986.85 | 988.95 | 978.00 | 978.60 | 1,657 | -2.40(-0.24%) |
Jul 26, 2010 | 975.60 | 981.00 | 973.50 | 981.00 | 111 | +14.10(+1.46%) |
Jul 23, 2010 | 957.90 | 966.90 | 951.90 | 966.90 | 205 | +9.90(+1.03%) |
Jul 22, 2010 | 942.90 | 958.20 | 942.90 | 957.00 | 140 | +28.50(+3.07%) |
Jul 21, 2010 | 942.30 | 942.30 | 921.00 | 928.50 | 212 | -12.00(-1.28%) |
Jul 20, 2010 | 906.90 | 940.50 | 906.90 | 940.50 | 146 | +17.40(+1.88%) |
Jul 19, 2010 | 922.50 | 923.10 | 915.24 | 923.10 | 65 | +12.45(+1.37%) |
Jul 16, 2010 | 910.65 | 938.10 | 910.65 | 910.65 | 92 | -21.75(-2.33%) |
Jul 15, 2010 | 942.30 | 942.30 | 926.07 | 932.40 | 447 | -7.65(-0.81%) |
Jul 14, 2010 | 937.20 | 942.38 | 933.42 | 940.05 | 96 | -2.85(-0.30%) |
Jul 13, 2010 | 937.20 | 943.50 | 937.20 | 942.90 | 110 | +23.10(+2.51%) |
Jul 12, 2010 | 918.60 | 921.03 | 918.60 | 919.80 | 47 | -5.10(-0.55%) |
Jul 09, 2010 | 924.90 | 924.90 | 915.00 | 924.90 | 225 | +5.10(+0.55%) |
Jul 08, 2010 | 915.75 | 919.80 | 907.50 | 919.80 | 227 | +7.20(+0.79%) |
Jul 07, 2010 | 875.40 | 912.60 | 871.20 | 912.60 | 416 | +38.70(+4.43%) |
Jul 06, 2010 | 894.00 | 896.10 | 871.80 | 873.90 | 646 | -1.14(-0.13%) |
Jul 02, 2010 | 875.04 | 885.60 | 875.04 | 875.04 | 54 | -13.86(-1.56%) |
Jul 01, 2010 | 890.40 | 890.40 | 868.86 | 888.90 | 162 | +4.20(+0.47%) |
Jun 30, 2010 | 898.20 | 899.70 | 884.70 | 884.70 | 111 | -10.20(-1.14%) |
Jun 29, 2010 | 905.70 | 906.30 | 885.00 | 894.90 | 362 | -37.20(-3.99%) |
Jun 25, 2010 | 932.10 | 932.10 | 910.50 | 932.10 | 234 | +19.20(+2.10%) |
Jun 24, 2010 | 927.30 | 927.90 | 912.90 | 912.90 | 235 | -20.10(-2.15%) |
Jun 23, 2010 | 937.50 | 937.50 | 921.60 | 933.00 | 350 | -16.50(-1.74%) |
Jun 22, 2010 | 958.20 | 958.20 | 945.30 | 949.50 | 55 | -2.31(-0.24%) |
Jun 21, 2010 | 979.80 | 979.80 | 951.42 | 951.81 | 505 | +7.26(+0.77%) |
Jun 18, 2010 | 944.55 | 948.45 | 944.55 | 944.55 | 95 | -7.80(-0.82%) |
Jun 17, 2010 | 943.35 | 952.80 | 943.35 | 952.35 | 79 | +0.45(+0.05%) |
Jun 16, 2010 | 951.30 | 957.60 | 951.30 | 951.90 | 110 | +0.06(+0.01%) |
Jun 15, 2010 | 945.45 | 951.84 | 944.40 | 951.84 | 46 | +15.21(+1.62%) |
Jun 14, 2010 | 940.50 | 948.30 | 936.60 | 936.63 | 157 | +6.63(+0.71%) |
Jun 11, 2010 | 919.50 | 930.00 | 915.30 | 930.00 | 140 | +4.80(+0.52%) |
Jun 10, 2010 | 914.40 | 925.50 | 908.70 | 925.20 | 180 | +38.70(+4.37%) |
Jun 09, 2010 | 894.45 | 900.00 | 886.50 | 886.50 | 779 | +6.30(+0.72%) |
Jun 08, 2010 | 859.20 | 880.20 | 859.20 | 880.20 | 9 | +7.14(+0.82%) |
Jun 07, 2010 | 882.90 | 884.40 | 873.06 | 873.06 | 212 | -4.44(-0.51%) |
Jun 04, 2010 | 877.50 | 901.50 | 872.40 | 877.50 | 532 | -43.80(-4.75%) |
Jun 03, 2010 | 936.30 | 936.30 | 911.70 | 921.30 | 543 | -3.60(-0.39%) |
Jun 02, 2010 | 910.80 | 924.90 | 895.50 | 924.90 | 1,785 | +25.50(+2.84%) |
Jun 01, 2010 | 893.70 | 905.55 | 891.60 | 899.40 | 835 | -17.70(-1.93%) |
May 28, 2010 | 917.10 | 947.40 | 906.90 | 917.10 | 166 | +2.36(+0.26%) |
May 27, 2010 | 916.50 | 916.50 | 899.40 | 914.75 | 189 | +38.75(+4.42%) |
May 26, 2010 | 895.80 | 895.80 | 870.84 | 876.00 | 310 | -2.25(-0.26%) |
May 25, 2010 | 844.50 | 878.25 | 844.50 | 878.25 | 640 | -14.25(-1.60%) |
May 24, 2010 | 900.00 | 900.00 | 884.96 | 892.50 | 187 | +6.96(+0.79%) |
May 21, 2010 | 859.20 | 890.70 | 859.20 | 885.54 | 501 | +3.60(+0.41%) |
May 20, 2010 | 891.00 | 891.00 | 869.40 | 881.94 | 283 | -28.08(-3.09%) |
May 19, 2010 | 918.00 | 918.00 | 894.90 | 910.02 | 196 | -7.98(-0.87%) |
May 18, 2010 | 942.00 | 942.00 | 917.70 | 918.00 | 77 | -14.40(-1.54%) |
May 17, 2010 | 944.70 | 944.70 | 916.80 | 932.40 | 102 | +1.20(+0.13%) |
May 14, 2010 | 931.20 | 947.40 | 931.20 | 931.20 | 229 | -26.76(-2.79%) |
May 13, 2010 | 979.80 | 979.80 | 957.96 | 957.96 | 148 | -12.24(-1.26%) |
May 12, 2010 | 964.50 | 971.97 | 964.50 | 970.20 | 40 | +14.40(+1.51%) |
May 11, 2010 | 970.20 | 972.30 | 955.80 | 955.80 | 363 | -6.86(-0.71%) |
May 10, 2010 | 942.90 | 977.70 | 942.90 | 962.65 | 148 | +38.95(+4.22%) |
May 07, 2010 | 916.20 | 935.70 | 916.20 | 923.70 | 302 | -21.60(-2.28%) |
May 06, 2010 | 948.00 | 1029 | 700.50 | 945.30 | 688 | -21.00(-2.17%) |
May 05, 2010 | 965.76 | 973.50 | 955.50 | 966.30 | 343 | -12.53(-1.28%) |
May 04, 2010 | 991.50 | 991.50 | 967.80 | 978.83 | 536 | -30.82(-3.05%) |