Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 104.58 | 105.07 | 102.50 | 102.69 | 15,698 | -1.95(-1.86%) |
Jun 29, 2010 | 104.64 | 106.28 | 104.18 | 104.64 | 13,164 | -4.62(-4.22%) |
Jun 25, 2010 | 109.26 | 110.23 | 105.95 | 109.26 | 18,332,106 | +3.66(+3.47%) |
Jun 24, 2010 | 104.94 | 106.38 | 104.14 | 105.60 | 12,740,681 | -0.07(-0.07%) |
Jun 23, 2010 | 104.75 | 106.69 | 103.84 | 105.67 | 10,520,201 | +0.22(+0.21%) |
Jun 22, 2010 | 107.60 | 107.77 | 105.29 | 105.45 | 17,364 | -2.31(-2.14%) |
Jun 21, 2010 | 109.25 | 109.64 | 107.42 | 107.76 | 11,109,341 | -0.34(-0.32%) |
Jun 18, 2010 | 108.10 | 109.31 | 107.58 | 108.10 | 12,985,873 | +0.67(+0.63%) |
Jun 17, 2010 | 107.14 | 108.26 | 105.78 | 107.43 | 127 | +0.20(+0.19%) |
Jun 16, 2010 | 106.44 | 108.16 | 106.17 | 107.22 | 9,046,920 | +0.12(+0.12%) |
Jun 15, 2010 | 105.32 | 107.49 | 104.28 | 107.10 | 12,120 | +2.71(+2.59%) |
Jun 14, 2010 | 107.26 | 107.26 | 104.36 | 104.39 | 13,998,539 | -1.72(-1.62%) |
Jun 11, 2010 | 104.31 | 106.44 | 104.05 | 106.11 | 11,813,236 | +1.46(+1.40%) |
Jun 10, 2010 | 107.65 | 107.78 | 102.72 | 104.65 | 37,433 | -2.37(-2.22%) |
Jun 09, 2010 | 108.42 | 109.07 | 106.57 | 107.02 | 11,441,463 | -0.77(-0.71%) |
Jun 08, 2010 | 108.85 | 109.28 | 105.65 | 107.79 | 18,755 | -0.70(-0.65%) |
Jun 07, 2010 | 111.31 | 112.08 | 107.84 | 108.49 | 15,625,479 | -2.79(-2.51%) |
Jun 04, 2010 | 111.28 | 114.12 | 110.86 | 111.28 | 19,074,174 | -1.40(-1.24%) |
Jun 03, 2010 | 113.37 | 113.63 | 111.48 | 112.69 | 9,529,285 | -0.62(-0.55%) |
Jun 02, 2010 | 111.09 | 113.44 | 110.42 | 113.30 | 92,340 | +2.32(+2.09%) |
Jun 01, 2010 | 112.86 | 114.53 | 110.86 | 110.98 | 13,641 | -1.88(-1.66%) |
May 28, 2010 | 112.86 | 114.06 | 111.95 | 112.86 | 13,666,247 | -0.54(-0.48%) |
May 27, 2010 | 111.82 | 113.48 | 110.34 | 113.40 | 16,475,750 | +3.91(+3.57%) |
May 26, 2010 | 112.60 | 113.78 | 109.01 | 109.49 | 30,625 | -1.76(-1.58%) |
May 25, 2010 | 105.14 | 111.74 | 104.73 | 111.25 | 65,377 | +4.58(+4.29%) |
May 24, 2010 | 110.81 | 111.55 | 106.53 | 106.67 | 21,227,656 | -3.07(-2.79%) |
May 21, 2010 | 106.97 | 111.94 | 106.33 | 109.74 | 32,745,218 | +3.53(+3.32%) |
May 20, 2010 | 106.17 | 108.85 | 105.94 | 106.21 | 74,194 | -3.12(-2.86%) |
May 19, 2010 | 107.65 | 109.35 | 106.21 | 109.33 | 23,168,630 | +2.14(+1.99%) |
May 18, 2010 | 112.13 | 112.18 | 106.60 | 107.19 | 51,779 | -4.12(-3.70%) |
May 17, 2010 | 111.96 | 112.61 | 108.11 | 111.31 | 20,925,510 | -0.46(-0.41%) |
May 14, 2010 | 111.77 | 112.49 | 110.73 | 111.77 | 14,073,586 | -1.11(-0.98%) |
May 13, 2010 | 115.78 | 115.85 | 112.70 | 112.88 | 14,751,851 | -1.99(-1.73%) |
May 12, 2010 | 112.56 | 115.22 | 111.03 | 114.87 | 19,776,984 | +4.08(+3.68%) |
May 11, 2010 | 112.30 | 113.54 | 110.62 | 110.79 | 34,013 | -1.45(-1.29%) |
May 10, 2010 | 112.27 | 112.96 | 110.19 | 112.24 | 29,598,958 | +0.66(+0.59%) |
May 07, 2010 | 111.06 | 114.36 | 110.42 | 111.58 | 27,254,322 | +0.52(+0.47%) |
May 06, 2010 | 115.09 | 115.99 | 108.52 | 111.06 | 13,462 | -4.92(-4.24%) |
May 05, 2010 | 117.10 | 118.01 | 114.87 | 115.98 | 23,503,200 | -0.65(-0.55%) |
May 04, 2010 | 116.30 | 118.89 | 115.36 | 116.63 | 23,546 | -0.04(-0.03%) |
May 03, 2010 | 115.37 | 117.56 | 114.35 | 116.67 | 36,230,760 | +3.36(+2.96%) |
Apr 30, 2010 | 118.54 | 119.01 | 111.83 | 113.31 | 93,786,080 | -11.74(-9.39%) |
Apr 29, 2010 | 124.51 | 125.68 | 123.56 | 125.05 | 23,433,002 | +3.04(+2.49%) |
Apr 28, 2010 | 122.25 | 123.03 | 120.72 | 122.01 | 27,177,208 | +2.58(+2.16%) |
Apr 27, 2010 | 117.25 | 121.89 | 117.17 | 119.43 | 29,165 | +0.79(+0.66%) |
Apr 26, 2010 | 122.30 | 122.51 | 118.24 | 118.64 | 39,578,984 | -4.19(-3.41%) |
Apr 23, 2010 | 125.01 | 125.42 | 122.52 | 122.83 | 19,113,914 | -1.29(-1.04%) |
Apr 22, 2010 | 123.24 | 126.42 | 121.96 | 124.12 | 31,809,858 | +0.09(+0.08%) |
Apr 21, 2010 | 124.02 | 127.31 | 122.52 | 124.02 | 52,789 | -0.82(-0.66%) |
Apr 20, 2010 | 129.88 | 130.09 | 123.30 | 124.84 | 187,075 | -2.61(-2.04%) |
Apr 19, 2010 | 121.43 | 127.77 | 120.96 | 127.45 | 69,473,192 | +2.05(+1.63%) |
Apr 16, 2010 | 143.29 | 145.47 | 121.39 | 125.41 | 130,764,944 | -18.39(-12.79%) |
Apr 15, 2010 | 144.79 | 144.84 | 143.32 | 143.80 | 10,044,762 | -0.51(-0.35%) |
Apr 14, 2010 | 143.52 | 145.10 | 142.86 | 144.31 | 16,090,635 | +4.43(+3.16%) |
Apr 13, 2010 | 138.56 | 140.47 | 138.21 | 139.88 | 8,285,862 | +1.10(+0.79%) |
Apr 12, 2010 | 139.97 | 140.77 | 138.78 | 138.78 | 7,740,948 | -1.00(-0.71%) |
Apr 09, 2010 | 140.69 | 141.25 | 138.52 | 139.78 | 10,847,803 | -0.30(-0.21%) |
Apr 08, 2010 | 137.42 | 141.09 | 136.78 | 140.08 | 13,653,232 | +2.45(+1.78%) |
Apr 07, 2010 | 134.92 | 138.83 | 134.86 | 137.63 | 17,793,428 | +2.61(+1.93%) |
Apr 06, 2010 | 134.70 | 135.70 | 134.34 | 135.02 | 9,922,964 | +0.41(+0.30%) |
Apr 05, 2010 | 133.19 | 135.29 | 132.48 | 134.61 | 7,861,638 | +1.78(+1.34%) |