Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 84.72 | 85.72 | 84.27 | 85.27 | 284,606,368 | -0.02(-0.02%) |
Jul 29, 2010 | 86.23 | 86.46 | 84.60 | 85.28 | 433,178 | -0.42(-0.49%) |
Jul 28, 2010 | 86.08 | 86.34 | 85.41 | 85.70 | 227,325 | -0.56(-0.65%) |
Jul 27, 2010 | 86.74 | 86.83 | 85.92 | 86.26 | 113,826 | -0.09(-0.10%) |
Jul 26, 2010 | 85.52 | 86.35 | 85.28 | 86.34 | 235,409,376 | +0.97(+1.14%) |
Jul 23, 2010 | 84.64 | 85.50 | 84.23 | 85.37 | 287,127,360 | +0.73(+0.87%) |
Jul 22, 2010 | 83.77 | 85.01 | 83.77 | 84.64 | 334,563 | +1.85(+2.23%) |
Jul 21, 2010 | 84.31 | 84.34 | 82.45 | 82.79 | 341,908,864 | -1.09(-1.30%) |
Jul 20, 2010 | 81.86 | 83.94 | 81.83 | 83.88 | 5,955,788 | +0.92(+1.11%) |
Jul 19, 2010 | 82.78 | 83.22 | 82.13 | 82.96 | 241,155,856 | +0.49(+0.59%) |
Jul 16, 2010 | 82.47 | 84.44 | 82.31 | 82.47 | 365,591,776 | -1.76(-2.08%) |
Jul 15, 2010 | 84.76 | 85.10 | 83.64 | 84.23 | 300,015,712 | -0.56(-0.66%) |
Jul 14, 2010 | 84.52 | 85.12 | 84.18 | 84.79 | 187,995 | -0.01(-0.01%) |
Jul 13, 2010 | 84.40 | 85.13 | 84.23 | 84.79 | 533,251 | +1.63(+1.96%) |
Jul 12, 2010 | 83.20 | 83.70 | 82.85 | 83.17 | 169,486,256 | -0.31(-0.38%) |
Jul 09, 2010 | 83.48 | 83.49 | 82.68 | 83.48 | 187,520,320 | +0.62(+0.75%) |
Jul 08, 2010 | 82.74 | 82.95 | 81.89 | 82.86 | 565,481 | +0.81(+0.99%) |
Jul 07, 2010 | 79.75 | 82.15 | 79.66 | 82.05 | 327,806,144 | +2.92(+3.69%) |
Jul 06, 2010 | 79.13 | 80.70 | 78.78 | 79.13 | 2,897,531 | +0.11(+0.13%) |
Jul 02, 2010 | 79.03 | 79.97 | 78.58 | 79.03 | 301,824,256 | -0.44(-0.55%) |
Jul 01, 2010 | 79.47 | 80.02 | 78.20 | 79.47 | 455,099 | -0.35(-0.44%) |
Jun 30, 2010 | 79.81 | 81.10 | 79.55 | 79.81 | 366,589,376 | -0.61(-0.76%) |
Jun 29, 2010 | 80.42 | 83.13 | 80.07 | 80.43 | 696,047 | -2.98(-3.58%) |
Jun 25, 2010 | 83.41 | 83.84 | 82.56 | 83.41 | 308,731,776 | +0.37(+0.45%) |
Jun 24, 2010 | 84.04 | 84.15 | 82.85 | 83.04 | 3,451,183 | -1.43(-1.69%) |
Jun 23, 2010 | 84.78 | 85.08 | 83.88 | 84.46 | 329,284,704 | -0.26(-0.31%) |
Jun 22, 2010 | 86.15 | 86.53 | 84.60 | 84.72 | 817,246 | -1.42(-1.65%) |
Jun 21, 2010 | 87.47 | 87.53 | 85.67 | 86.15 | 275,446,368 | -0.25(-0.29%) |
Jun 18, 2010 | 86.39 | 86.70 | 86.12 | 86.39 | 225,033,056 | +0.09(+0.11%) |
Jun 17, 2010 | 86.41 | 86.45 | 85.46 | 86.30 | 712,695 | +0.14(+0.16%) |
Jun 16, 2010 | 85.75 | 86.52 | 85.58 | 86.16 | 280,976,160 | -0.03(-0.04%) |
Jun 15, 2010 | 84.87 | 86.27 | 84.72 | 86.19 | 361,659 | +1.92(+2.27%) |
Jun 14, 2010 | 85.05 | 85.52 | 84.19 | 84.28 | 269,009,152 | -0.13(-0.16%) |
Jun 11, 2010 | 83.26 | 84.46 | 83.21 | 84.41 | 278,238,336 | +0.41(+0.49%) |
Jun 10, 2010 | 83.01 | 84.10 | 81.61 | 84.00 | 216,879 | +2.39(+2.92%) |
Jun 09, 2010 | 82.05 | 83.33 | 81.27 | 81.61 | 348,038,592 | -0.44(-0.53%) |
Jun 08, 2010 | 82.05 | 82.21 | 80.54 | 82.05 | 464,642,464 | +0.87(+1.07%) |
Jun 07, 2010 | 82.50 | 82.82 | 81.12 | 81.18 | 343,487,392 | -1.02(-1.25%) |
Jun 04, 2010 | 82.21 | 84.14 | 81.93 | 82.21 | 517,779,936 | -2.66(-3.14%) |
Jun 03, 2010 | 85.15 | 85.47 | 84.34 | 84.87 | 294,315,296 | -0.04(-0.04%) |
Jun 02, 2010 | 83.18 | 84.92 | 82.74 | 84.91 | 311,960,544 | +2.15(+2.60%) |
Jun 01, 2010 | 84.17 | 84.62 | 82.63 | 82.75 | 767,336 | -1.42(-1.68%) |
May 28, 2010 | 84.17 | 85.21 | 83.77 | 84.17 | 387,135,680 | -1.07(-1.26%) |
May 27, 2010 | 84.03 | 85.27 | 83.72 | 85.24 | 390,592,288 | +2.76(+3.35%) |
May 26, 2010 | 83.48 | 84.25 | 82.23 | 82.48 | 1,414,684 | -0.50(-0.60%) |
May 25, 2010 | 80.89 | 83.02 | 80.33 | 82.98 | 1,696,580 | +0.08(+0.10%) |
May 24, 2010 | 83.52 | 84.18 | 82.82 | 82.89 | 349,957,760 | -1.08(-1.29%) |
May 21, 2010 | 81.51 | 84.18 | 81.08 | 83.97 | 650,883,008 | +1.21(+1.46%) |
May 20, 2010 | 82.76 | 84.57 | 82.71 | 82.76 | 688,013,888 | -3.76(-4.34%) |
May 19, 2010 | 86.02 | 86.79 | 84.93 | 86.52 | 512,600,224 | +0.02(+0.02%) |
May 18, 2010 | 88.41 | 88.67 | 86.22 | 86.50 | 899,175 | -1.19(-1.36%) |
May 17, 2010 | 87.89 | 88.13 | 86.02 | 87.69 | 423,350,656 | +0.05(+0.05%) |
May 14, 2010 | 87.65 | 88.76 | 86.86 | 87.65 | 449,075,744 | -1.62(-1.81%) |
May 13, 2010 | 90.14 | 90.56 | 89.19 | 89.26 | 304,450,208 | -0.29(-0.32%) |
May 12, 2010 | 89.50 | 90.52 | 89.34 | 89.55 | 306,020,864 | +0.41(+0.46%) |
May 11, 2010 | 89.86 | 90.32 | 88.95 | 89.14 | 6,510,646 | -0.25(-0.28%) |
May 10, 2010 | 88.79 | 89.70 | 88.43 | 89.39 | 514,516,768 | +3.77(+4.40%) |
May 07, 2010 | 86.69 | 87.56 | 84.20 | 85.62 | 828,444,608 | -0.38(-0.44%) |
May 06, 2010 | 87.83 | 90.04 | 80.81 | 86.00 | 824,909,568 | -3.55(-3.96%) |
May 05, 2010 | 89.93 | 90.66 | 89.39 | 89.55 | 427,338,752 | -0.89(-0.99%) |
May 04, 2010 | 92.62 | 91.60 | 89.98 | 90.44 | 3,328,935 | -2.18(-2.35%) |