Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 83.33 | 83.75 | 82.48 | 83.40 | 14,694,801 | +0.02(+0.03%) |
Jul 29, 2010 | 84.17 | 84.38 | 82.78 | 83.38 | 128 | -0.33(-0.40%) |
Jul 28, 2010 | 83.83 | 84.08 | 83.40 | 83.72 | 32,678 | -0.28(-0.33%) |
Jul 27, 2010 | 84.24 | 84.31 | 83.64 | 83.99 | 439 | +0.14(+0.17%) |
Jul 26, 2010 | 83.17 | 83.91 | 83.01 | 83.85 | 11,344,116 | +0.79(+0.95%) |
Jul 23, 2010 | 82.14 | 83.25 | 81.99 | 83.06 | 16,801,566 | +0.81(+0.99%) |
Jul 22, 2010 | 81.45 | 82.62 | 81.43 | 82.25 | 17,726 | +1.61(+2.00%) |
Jul 21, 2010 | 81.79 | 81.81 | 80.23 | 80.64 | 13,573,180 | -0.88(-1.07%) |
Jul 20, 2010 | 79.74 | 81.57 | 79.69 | 81.52 | 1,040 | +0.57(+0.70%) |
Jul 19, 2010 | 80.78 | 81.17 | 80.27 | 80.95 | 9,120,238 | +0.49(+0.60%) |
Jul 16, 2010 | 80.46 | 82.14 | 80.32 | 80.46 | 15,339,658 | -1.62(-1.98%) |
Jul 15, 2010 | 82.62 | 82.75 | 81.64 | 82.09 | 14,430,717 | -0.56(-0.67%) |
Jul 14, 2010 | 82.47 | 82.92 | 82.15 | 82.65 | 9,948 | +0.02(+0.02%) |
Jul 13, 2010 | 82.23 | 82.99 | 82.19 | 82.63 | 10,254 | +1.18(+1.45%) |
Jul 12, 2010 | 81.13 | 81.49 | 80.89 | 81.45 | 8,293,028 | +0.11(+0.14%) |
Jul 09, 2010 | 81.34 | 81.36 | 80.68 | 81.34 | 9,263,002 | +0.48(+0.59%) |
Jul 08, 2010 | 80.38 | 80.86 | 79.98 | 80.86 | 11,454 | +0.97(+1.22%) |
Jul 07, 2010 | 77.70 | 79.95 | 77.67 | 79.89 | 15,383,700 | +2.26(+2.91%) |
Jul 06, 2010 | 78.06 | 78.56 | 76.96 | 77.63 | 8,027 | +0.46(+0.60%) |
Jul 02, 2010 | 77.17 | 77.86 | 76.61 | 77.17 | 14,194,540 | -0.37(-0.48%) |
Jul 01, 2010 | 77.87 | 78.07 | 76.68 | 77.54 | 23,301,638 | -0.31(-0.40%) |
Jun 30, 2010 | 78.47 | 78.97 | 77.74 | 77.85 | 276,047 | -0.65(-0.83%) |
Jun 29, 2010 | 78.51 | 79.84 | 78.17 | 78.51 | 4,836 | -2.53(-3.12%) |
Jun 25, 2010 | 81.03 | 81.28 | 80.32 | 81.03 | 13,678,801 | +0.13(+0.16%) |
Jun 24, 2010 | 81.66 | 81.76 | 80.70 | 80.90 | 16,818,424 | -1.14(-1.39%) |
Jun 23, 2010 | 82.11 | 82.59 | 81.47 | 82.04 | 16,277,432 | +0.05(+0.06%) |
Jun 22, 2010 | 83.25 | 83.60 | 81.92 | 81.99 | 1,392 | -1.21(-1.46%) |
Jun 21, 2010 | 84.22 | 84.41 | 82.81 | 83.21 | 12,878,189 | -0.03(-0.04%) |
Jun 18, 2010 | 83.24 | 83.52 | 83.03 | 83.24 | 8,655,206 | -0.06(-0.07%) |
Jun 17, 2010 | 83.25 | 83.34 | 82.35 | 83.29 | 9,352 | +0.22(+0.26%) |
Jun 16, 2010 | 82.60 | 83.23 | 82.46 | 83.08 | 12,054,074 | +0.10(+0.12%) |
Jun 15, 2010 | 81.90 | 83.08 | 81.33 | 82.98 | 2,322 | +1.62(+1.99%) |
Jun 14, 2010 | 82.04 | 82.44 | 81.29 | 81.36 | 11,292,477 | -0.14(-0.17%) |
Jun 11, 2010 | 80.51 | 81.53 | 80.47 | 81.50 | 11,389,060 | +0.34(+0.42%) |
Jun 10, 2010 | 80.14 | 81.24 | 80.14 | 81.16 | 24,478 | +2.17(+2.75%) |
Jun 09, 2010 | 79.64 | 80.28 | 78.70 | 78.98 | 20,181,666 | -0.23(-0.29%) |
Jun 08, 2010 | 78.35 | 79.40 | 77.83 | 79.21 | 4,425 | +0.93(+1.19%) |
Jun 07, 2010 | 79.39 | 79.60 | 78.23 | 78.28 | 17,178,152 | -0.93(-1.18%) |
Jun 04, 2010 | 79.21 | 80.60 | 78.86 | 79.21 | 25,169,714 | -2.59(-3.16%) |
Jun 03, 2010 | 82.04 | 82.26 | 81.13 | 81.80 | 14,883,905 | +0.06(+0.08%) |
Jun 02, 2010 | 80.35 | 81.77 | 79.99 | 81.74 | 12,240 | +1.82(+2.28%) |
Jun 01, 2010 | 80.19 | 81.48 | 79.84 | 79.92 | 3,642 | -0.92(-1.13%) |
May 28, 2010 | 80.83 | 81.76 | 80.49 | 80.83 | 24,423,652 | -1.00(-1.22%) |
May 27, 2010 | 80.81 | 81.83 | 80.51 | 81.83 | 23,014,106 | +2.42(+3.05%) |
May 26, 2010 | 80.36 | 81.09 | 79.28 | 79.41 | 30,466 | -0.62(-0.78%) |
May 25, 2010 | 78.49 | 80.11 | 77.87 | 80.03 | 23,616 | -0.18(-0.22%) |
May 24, 2010 | 80.75 | 81.24 | 80.08 | 80.20 | 20,760,532 | -0.92(-1.14%) |
May 21, 2010 | 79.10 | 81.23 | 78.88 | 81.13 | 38,724,756 | +0.58(+0.72%) |
May 20, 2010 | 82.03 | 82.25 | 80.46 | 80.54 | 23,458 | -2.92(-3.49%) |
May 19, 2010 | 83.61 | 84.11 | 82.52 | 83.46 | 30,256,706 | -0.49(-0.59%) |
May 18, 2010 | 85.47 | 85.64 | 83.75 | 83.95 | 2,033 | -0.90(-1.06%) |
May 17, 2010 | 84.99 | 85.17 | 83.37 | 84.85 | 22,033,714 | +0.01(+0.01%) |
May 14, 2010 | 84.85 | 85.77 | 84.14 | 84.85 | 22,552,908 | -1.27(-1.47%) |
May 13, 2010 | 86.79 | 87.20 | 86.01 | 86.11 | 14,010,407 | -0.92(-1.06%) |
May 12, 2010 | 86.10 | 87.11 | 85.99 | 87.04 | 16,300,226 | +1.27(+1.48%) |
May 11, 2010 | 86.42 | 86.77 | 85.63 | 85.77 | 11,636 | -0.26(-0.31%) |
May 10, 2010 | 86.11 | 86.19 | 85.24 | 86.03 | 25,676,436 | +3.36(+4.07%) |
May 07, 2010 | 83.66 | 84.39 | 81.68 | 82.67 | 42,539,848 | -1.68(-1.99%) |
May 06, 2010 | 84.48 | 86.95 | 78.99 | 84.35 | 25,254 | -2.15(-2.49%) |
May 05, 2010 | 86.74 | 87.28 | 86.23 | 86.50 | 23,682,088 | -0.61(-0.70%) |
May 04, 2010 | 88.03 | 88.06 | 86.59 | 87.12 | 3,514 | -1.74(-1.95%) |