Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 643.36 | 663.30 | 642.32 | 655.03 | 70,695 | +9.71(+1.50%) |
Jun 29, 2010 | 656.31 | 656.31 | 638.43 | 645.32 | 84,463 | -13.47(-2.04%) |
Jun 25, 2010 | 658.79 | 664.66 | 644.00 | 658.79 | 134,277 | +6.04(+0.93%) |
Jun 24, 2010 | 660.17 | 667.24 | 646.24 | 652.75 | 56,952 | -8.57(-1.30%) |
Jun 23, 2010 | 656.29 | 665.97 | 645.14 | 661.32 | 56,017 | +3.32(+0.50%) |
Jun 22, 2010 | 666.80 | 674.76 | 658.00 | 658.00 | 61,680 | -9.19(-1.38%) |
Jun 21, 2010 | 679.35 | 681.81 | 665.13 | 667.19 | 44,250 | -6.03(-0.90%) |
Jun 18, 2010 | 673.22 | 674.00 | 660.37 | 673.22 | 55,449 | +2.23(+0.33%) |
Jun 17, 2010 | 686.31 | 686.31 | 663.00 | 670.99 | 52,204 | -15.32(-2.23%) |
Jun 16, 2010 | 684.19 | 693.55 | 681.35 | 686.31 | 44,050 | +0.44(+0.06%) |
Jun 15, 2010 | 678.15 | 688.30 | 675.65 | 685.87 | 33,894 | +10.85(+1.61%) |
Jun 14, 2010 | 676.51 | 683.99 | 668.35 | 675.02 | 55,214 | -1.38(-0.20%) |
Jun 11, 2010 | 660.69 | 677.29 | 659.55 | 676.40 | 51,745 | +7.40(+1.11%) |
Jun 10, 2010 | 651.50 | 671.70 | 646.02 | 669.00 | 36,274 | +26.17(+4.07%) |
Jun 09, 2010 | 656.49 | 662.45 | 640.55 | 642.83 | 49,792 | -1.03(-0.16%) |
Jun 08, 2010 | 643.80 | 648.86 | 627.43 | 643.86 | 49,223 | +0.53(+0.08%) |
Jun 07, 2010 | 663.96 | 668.08 | 642.58 | 643.33 | 44,193 | -17.36(-2.63%) |
Jun 04, 2010 | 660.69 | 681.14 | 657.11 | 660.69 | 53,941 | -23.71(-3.46%) |
Jun 03, 2010 | 683.98 | 686.59 | 676.37 | 684.40 | 49,085 | +4.00(+0.59%) |
Jun 02, 2010 | 673.10 | 686.00 | 669.35 | 680.40 | 67,197 | +8.92(+1.33%) |
Jun 01, 2010 | 679.73 | 693.90 | 671.48 | 671.48 | 77,993 | -13.80(-2.01%) |
May 28, 2010 | 685.28 | 693.01 | 678.43 | 685.28 | 53,045 | -5.06(-0.73%) |
May 27, 2010 | 681.41 | 690.34 | 674.51 | 690.34 | 46,369 | +19.44(+2.90%) |
May 26, 2010 | 661.12 | 685.82 | 661.12 | 670.90 | 82,523 | +11.83(+1.79%) |
May 25, 2010 | 634.53 | 666.10 | 632.00 | 659.07 | 67,004 | +10.22(+1.58%) |
May 24, 2010 | 653.35 | 660.01 | 648.08 | 648.85 | 52,102 | -8.15(-1.24%) |
May 21, 2010 | 650.00 | 662.14 | 647.46 | 657.00 | 54,597 | +1.38(+0.21%) |
May 20, 2010 | 649.00 | 668.83 | 647.11 | 655.62 | 59,401 | -17.78(-2.64%) |
May 19, 2010 | 672.40 | 691.00 | 660.39 | 673.40 | 60,643 | -2.70(-0.40%) |
May 18, 2010 | 689.38 | 692.65 | 673.21 | 676.10 | 57,180 | -5.59(-0.82%) |
May 17, 2010 | 681.31 | 683.00 | 659.83 | 681.69 | 46,416 | -0.74(-0.11%) |
May 14, 2010 | 682.43 | 683.03 | 669.89 | 682.43 | 40,930 | -5.67(-0.82%) |
May 13, 2010 | 703.75 | 704.11 | 680.42 | 688.10 | 59,273 | -18.96(-2.68%) |
May 12, 2010 | 697.64 | 713.83 | 696.13 | 707.06 | 42,483 | +13.13(+1.89%) |
May 11, 2010 | 707.35 | 708.71 | 689.94 | 693.93 | 63,856 | -9.07(-1.29%) |
May 10, 2010 | 693.00 | 705.75 | 688.00 | 703.00 | 63,904 | +31.18(+4.64%) |
May 07, 2010 | 672.25 | 699.43 | 667.33 | 671.82 | 86,799 | -16.68(-2.42%) |
May 06, 2010 | 700.11 | 707.03 | 664.64 | 688.50 | 78,181 | -17.03(-2.41%) |
May 05, 2010 | 698.23 | 710.27 | 697.32 | 705.53 | 47,293 | -4.46(-0.63%) |
May 04, 2010 | 722.50 | 722.50 | 691.25 | 709.99 | 85,387 | -20.93(-2.86%) |
May 03, 2010 | 718.77 | 734.12 | 718.77 | 730.92 | 57,265 | +12.87(+1.79%) |
Apr 30, 2010 | 734.64 | 737.98 | 718.05 | 718.05 | 44,437 | -13.63(-1.86%) |
Apr 29, 2010 | 712.79 | 734.99 | 712.58 | 731.68 | 46,898 | +23.85(+3.37%) |
Apr 28, 2010 | 705.10 | 721.53 | 705.10 | 707.83 | 65,051 | +6.13(+0.87%) |
Apr 27, 2010 | 747.91 | 747.91 | 701.70 | 701.70 | 88,661 | -27.01(-3.71%) |
Apr 26, 2010 | 750.50 | 753.13 | 722.12 | 728.71 | 60,294 | -21.79(-2.90%) |
Apr 23, 2010 | 746.57 | 765.00 | 745.08 | 750.50 | 96,405 | +1.75(+0.23%) |
Apr 22, 2010 | 747.50 | 769.50 | 742.96 | 748.75 | 96,519 | +1.25(+0.17%) |
Apr 21, 2010 | 738.02 | 753.38 | 730.00 | 747.50 | 100 | +7.50(+1.01%) |
Apr 20, 2010 | 741.10 | 746.49 | 732.20 | 740.00 | 33,919 | +1.03(+0.14%) |
Apr 19, 2010 | 729.00 | 741.25 | 728.82 | 738.97 | 18,799 | -3.33(-0.45%) |
Apr 16, 2010 | 743.17 | 748.58 | 739.17 | 742.30 | 44,192 | -1.67(-0.22%) |
Apr 15, 2010 | 732.46 | 751.01 | 732.46 | 743.97 | 37,664 | -5.46(-0.73%) |
Apr 14, 2010 | 731.30 | 750.00 | 729.54 | 749.43 | 65,941 | +22.93(+3.16%) |
Apr 13, 2010 | 722.99 | 729.40 | 720.00 | 726.50 | 41,626 | +4.50(+0.62%) |
Apr 12, 2010 | 712.67 | 726.75 | 712.05 | 722.00 | 36,842 | +9.33(+1.31%) |
Apr 09, 2010 | 710.35 | 715.08 | 709.04 | 712.67 | 57,386 | +5.67(+0.80%) |
Apr 08, 2010 | 713.08 | 713.08 | 703.99 | 707.00 | 55,172 | -8.00(-1.12%) |
Apr 07, 2010 | 725.00 | 728.00 | 702.49 | 715.00 | 60,002 | -12.44(-1.71%) |
Apr 06, 2010 | 731.00 | 731.00 | 720.00 | 727.44 | 41,110 | -10.56(-1.43%) |
Apr 05, 2010 | 723.50 | 738.63 | 723.00 | 738.00 | 44,135 | +16.45(+2.28%) |