Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 109.63 | 110.85 | 108.59 | 109.63 | 450,596 | -0.52(-0.47%) |
Jul 29, 2010 | 109.98 | 111.35 | 108.39 | 110.15 | 629,348 | +0.86(+0.79%) |
Jul 28, 2010 | 109.29 | 111.37 | 108.19 | 109.29 | 668 | -0.40(-0.37%) |
Jul 27, 2010 | 109.69 | 113.21 | 109.42 | 109.69 | 479 | -1.44(-1.30%) |
Jul 26, 2010 | 108.07 | 111.30 | 107.90 | 111.13 | 631,073 | +3.59(+3.34%) |
Jul 23, 2010 | 104.61 | 108.31 | 104.42 | 107.54 | 666,785 | +2.28(+2.17%) |
Jul 22, 2010 | 100.69 | 105.94 | 100.24 | 105.26 | 843,437 | +5.48(+5.50%) |
Jul 21, 2010 | 104.59 | 105.10 | 98.16 | 99.77 | 1,619,762 | -4.20(-4.04%) |
Jul 20, 2010 | 101.88 | 104.05 | 101.07 | 103.97 | 636,472 | +0.86(+0.83%) |
Jul 19, 2010 | 104.42 | 104.56 | 102.22 | 103.11 | 289,969 | -0.70(-0.68%) |
Jul 16, 2010 | 103.82 | 106.48 | 103.69 | 103.82 | 517,643 | -3.38(-3.15%) |
Jul 15, 2010 | 107.74 | 108.16 | 105.12 | 107.19 | 400,277 | -0.88(-0.81%) |
Jul 14, 2010 | 109.06 | 109.12 | 106.58 | 108.07 | 383,560 | -1.15(-1.05%) |
Jul 13, 2010 | 108.06 | 110.30 | 107.97 | 109.22 | 527,009 | +1.91(+1.78%) |
Jul 12, 2010 | 107.14 | 108.38 | 106.46 | 107.30 | 279,067 | -0.57(-0.53%) |
Jul 09, 2010 | 107.88 | 108.08 | 104.80 | 107.88 | 536,151 | +1.89(+1.79%) |
Jul 08, 2010 | 104.35 | 105.98 | 103.64 | 105.98 | 664,765 | +2.62(+2.54%) |
Jul 07, 2010 | 101.07 | 103.45 | 100.67 | 103.36 | 477,696 | +2.28(+2.25%) |
Jul 06, 2010 | 101.08 | 102.75 | 99.79 | 101.08 | 192 | +1.68(+1.69%) |
Jul 02, 2010 | 99.40 | 100.25 | 96.95 | 99.40 | 766,549 | +1.72(+1.76%) |
Jul 01, 2010 | 101.18 | 101.18 | 96.35 | 97.68 | 919,070 | -2.14(-2.15%) |
Jun 30, 2010 | 100.84 | 102.36 | 99.55 | 99.82 | 447,233 | -1.53(-1.51%) |
Jun 29, 2010 | 101.35 | 104.37 | 101.07 | 101.35 | 290 | -4.69(-4.42%) |
Jun 25, 2010 | 106.04 | 108.36 | 104.61 | 106.04 | 972,160 | +1.11(+1.06%) |
Jun 24, 2010 | 107.60 | 107.75 | 104.80 | 104.93 | 432,661 | -3.00(-2.78%) |
Jun 23, 2010 | 108.22 | 109.01 | 107.17 | 107.93 | 430,552 | -0.55(-0.51%) |
Jun 22, 2010 | 109.22 | 110.55 | 108.47 | 108.48 | 353,471 | -1.45(-1.32%) |
Jun 21, 2010 | 111.92 | 112.66 | 109.30 | 109.93 | 584,110 | -0.59(-0.54%) |
Jun 18, 2010 | 110.52 | 111.69 | 110.26 | 110.52 | 472,702 | -0.42(-0.38%) |
Jun 17, 2010 | 112.95 | 113.04 | 109.77 | 110.94 | 143 | -1.50(-1.33%) |
Jun 16, 2010 | 112.29 | 113.76 | 111.59 | 112.43 | 476,608 | -1.23(-1.08%) |
Jun 15, 2010 | 111.37 | 113.67 | 110.57 | 113.66 | 492,537 | +3.14(+2.84%) |
Jun 14, 2010 | 110.65 | 112.21 | 109.95 | 110.52 | 605,271 | -0.26(-0.23%) |
Jun 11, 2010 | 107.28 | 110.86 | 107.28 | 110.78 | 472,438 | +1.50(+1.38%) |
Jun 10, 2010 | 108.72 | 110.35 | 107.17 | 109.27 | 834,283 | +1.44(+1.34%) |
Jun 09, 2010 | 110.58 | 110.58 | 107.47 | 107.83 | 729,401 | -1.10(-1.01%) |
Jun 08, 2010 | 109.23 | 110.25 | 105.67 | 108.93 | 1,425,202 | -0.70(-0.64%) |
Jun 07, 2010 | 111.81 | 112.89 | 109.51 | 109.64 | 784,650 | -1.39(-1.25%) |
Jun 04, 2010 | 111.02 | 113.03 | 110.72 | 111.02 | 833,974 | -3.03(-2.65%) |
Jun 03, 2010 | 116.86 | 116.86 | 112.92 | 114.05 | 507,888 | +0.05(+0.04%) |
Jun 02, 2010 | 114.44 | 114.64 | 112.47 | 114.00 | 5,947 | +1.09(+0.96%) |
Jun 01, 2010 | 114.22 | 116.15 | 112.71 | 112.91 | 722 | -3.24(-2.79%) |
May 28, 2010 | 116.15 | 120.44 | 115.35 | 116.15 | 832,313 | -3.12(-2.62%) |
May 27, 2010 | 116.68 | 119.33 | 115.09 | 119.27 | 1,048,166 | +5.78(+5.09%) |
May 26, 2010 | 113.99 | 114.70 | 112.32 | 113.50 | 1,553,732 | +1.11(+0.98%) |
May 25, 2010 | 109.33 | 112.48 | 107.59 | 112.39 | 144 | +0.33(+0.30%) |
May 24, 2010 | 115.90 | 117.40 | 112.05 | 112.06 | 847,424 | -3.12(-2.71%) |
May 21, 2010 | 110.13 | 115.58 | 109.32 | 115.18 | 1,547,627 | +4.41(+3.98%) |
May 20, 2010 | 112.08 | 113.67 | 110.77 | 110.77 | 1,595 | -5.43(-4.67%) |
May 19, 2010 | 116.18 | 117.38 | 113.47 | 116.20 | 774,039 | -0.37(-0.32%) |
May 18, 2010 | 119.18 | 121.64 | 115.91 | 116.57 | 842,369 | -1.74(-1.47%) |
May 17, 2010 | 117.30 | 119.49 | 115.64 | 118.31 | 798,302 | +0.89(+0.75%) |
May 14, 2010 | 117.42 | 119.51 | 116.69 | 117.42 | 747,256 | -1.83(-1.54%) |
May 13, 2010 | 120.55 | 121.26 | 119.04 | 119.26 | 454,176 | -1.11(-0.92%) |
May 12, 2010 | 118.68 | 120.51 | 118.32 | 120.37 | 670,459 | +2.06(+1.74%) |
May 11, 2010 | 118.53 | 119.54 | 118.17 | 118.30 | 1,359,144 | -3.86(-3.16%) |
May 10, 2010 | 122.16 | 122.49 | 120.81 | 122.17 | 863,541 | +3.08(+2.59%) |
May 07, 2010 | 118.73 | 121.76 | 117.29 | 119.09 | 1,781,266 | +0.16(+0.13%) |
May 06, 2010 | 118.89 | 124.14 | 115.71 | 118.93 | 289 | -2.66(-2.18%) |
May 05, 2010 | 121.87 | 123.46 | 120.71 | 121.58 | 1,107,899 | -1.35(-1.10%) |
May 04, 2010 | 127.33 | 127.65 | 122.43 | 122.93 | 965,774 | -5.59(-4.35%) |