Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 626.50 | 631.53 | 617.07 | 626.50 | 40,133 | +1.60(+0.26%) |
Jul 29, 2010 | 622.05 | 627.94 | 615.00 | 624.90 | 72,268 | +3.43(+0.55%) |
Jul 28, 2010 | 635.55 | 637.38 | 616.91 | 621.47 | 55,931 | -13.40(-2.11%) |
Jul 27, 2010 | 648.94 | 649.00 | 632.45 | 634.87 | 45,466 | -11.31(-1.75%) |
Jul 26, 2010 | 645.95 | 648.40 | 638.57 | 646.18 | 78,598 | +6.18(+0.97%) |
Jul 23, 2010 | 640.00 | 642.35 | 633.62 | 640.00 | 44,402 | +0.00(+0.00%) |
Jul 22, 2010 | 656.00 | 656.00 | 640.00 | 640.00 | 89,003 | +6.19(+0.98%) |
Jul 21, 2010 | 646.75 | 650.95 | 631.17 | 633.81 | 37,284 | -13.11(-2.03%) |
Jul 20, 2010 | 628.05 | 649.64 | 626.51 | 646.92 | 40,928 | +11.92(+1.88%) |
Jul 19, 2010 | 639.98 | 643.00 | 631.34 | 635.00 | 36,748 | -2.58(-0.40%) |
Jul 16, 2010 | 637.58 | 657.09 | 636.76 | 637.58 | 70,619 | -22.20(-3.36%) |
Jul 15, 2010 | 660.00 | 662.59 | 648.50 | 659.78 | 64,820 | -8.53(-1.28%) |
Jul 14, 2010 | 670.00 | 673.00 | 660.62 | 668.31 | 30,834 | -9.07(-1.34%) |
Jul 13, 2010 | 666.00 | 679.03 | 662.33 | 677.38 | 46,338 | +16.55(+2.50%) |
Jul 12, 2010 | 664.98 | 664.98 | 655.35 | 660.83 | 26,456 | -4.94(-0.74%) |
Jul 09, 2010 | 665.77 | 667.46 | 656.04 | 665.77 | 43,219 | +1.65(+0.25%) |
Jul 08, 2010 | 680.05 | 680.05 | 652.70 | 664.12 | 51,387 | -8.38(-1.25%) |
Jul 07, 2010 | 655.40 | 674.20 | 653.00 | 672.50 | 39,571 | +16.55(+2.52%) |
Jul 06, 2010 | 657.00 | 661.82 | 652.43 | 655.95 | 54,895 | +8.43(+1.30%) |
Jul 02, 2010 | 647.52 | 659.98 | 646.39 | 647.52 | 68,121 | -5.70(-0.87%) |
Jul 01, 2010 | 655.19 | 659.35 | 638.22 | 653.22 | 107,039 | -1.81(-0.28%) |
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%) |