Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 104.57 | 105.06 | 102.49 | 102.69 | 15,699 | -1.95(-1.86%) |
Jun 29, 2010 | 104.63 | 106.27 | 104.17 | 104.63 | 13,165 | -4.62(-4.22%) |
Jun 25, 2010 | 109.25 | 110.22 | 105.94 | 109.25 | 18,333,952 | +3.66(+3.47%) |
Jun 24, 2010 | 104.93 | 106.37 | 104.12 | 105.59 | 12,741,965 | -0.07(-0.07%) |
Jun 23, 2010 | 104.74 | 106.68 | 103.83 | 105.66 | 10,521,261 | +0.22(+0.21%) |
Jun 22, 2010 | 107.59 | 107.75 | 105.28 | 105.44 | 17,366 | -2.31(-2.14%) |
Jun 21, 2010 | 109.24 | 109.63 | 107.41 | 107.75 | 11,110,460 | -0.34(-0.32%) |
Jun 18, 2010 | 108.09 | 109.30 | 107.57 | 108.09 | 12,987,181 | +0.67(+0.63%) |
Jun 17, 2010 | 107.13 | 108.25 | 105.77 | 107.42 | 127 | +0.20(+0.19%) |
Jun 16, 2010 | 106.43 | 108.15 | 106.16 | 107.21 | 9,047,831 | +0.12(+0.12%) |
Jun 15, 2010 | 105.31 | 107.48 | 104.27 | 107.09 | 12,121 | +2.71(+2.59%) |
Jun 14, 2010 | 107.25 | 107.25 | 104.35 | 104.38 | 13,999,949 | -1.72(-1.62%) |
Jun 11, 2010 | 104.30 | 106.42 | 104.04 | 106.10 | 11,814,426 | +1.46(+1.40%) |
Jun 10, 2010 | 107.64 | 107.77 | 102.71 | 104.64 | 37,437 | -2.37(-2.21%) |
Jun 09, 2010 | 108.41 | 109.06 | 106.56 | 107.01 | 11,442,616 | -0.77(-0.71%) |
Jun 08, 2010 | 108.84 | 109.26 | 105.64 | 107.78 | 18,757 | -0.70(-0.65%) |
Jun 07, 2010 | 111.30 | 112.07 | 107.83 | 108.48 | 15,627,053 | -2.79(-2.51%) |
Jun 04, 2010 | 111.27 | 114.11 | 110.85 | 111.27 | 19,076,096 | -1.40(-1.24%) |
Jun 03, 2010 | 113.36 | 113.62 | 111.47 | 112.67 | 9,530,244 | -0.62(-0.55%) |
Jun 02, 2010 | 111.08 | 113.42 | 110.41 | 113.29 | 92,349 | +2.32(+2.09%) |
Jun 01, 2010 | 112.85 | 114.52 | 110.84 | 110.97 | 13,642 | -1.88(-1.66%) |
May 28, 2010 | 112.85 | 114.05 | 111.94 | 112.85 | 13,667,624 | -0.54(-0.48%) |
May 27, 2010 | 111.81 | 113.46 | 110.33 | 113.39 | 16,477,410 | +3.91(+3.57%) |
May 26, 2010 | 112.58 | 113.77 | 109.00 | 109.47 | 30,628 | -1.76(-1.58%) |
May 25, 2010 | 105.13 | 111.73 | 104.72 | 111.24 | 65,384 | +4.58(+4.29%) |
May 24, 2010 | 110.80 | 111.54 | 106.52 | 106.66 | 21,229,798 | -3.07(-2.80%) |
May 21, 2010 | 106.96 | 111.93 | 106.31 | 109.72 | 32,748,520 | +3.53(+3.32%) |
May 20, 2010 | 106.16 | 108.84 | 105.92 | 106.20 | 74,201 | -3.12(-2.85%) |
May 19, 2010 | 107.64 | 109.34 | 106.20 | 109.32 | 23,170,966 | +2.14(+1.99%) |
May 18, 2010 | 112.12 | 112.17 | 106.59 | 107.18 | 51,784 | -4.12(-3.70%) |
May 17, 2010 | 111.95 | 112.60 | 108.09 | 111.30 | 20,927,620 | -0.46(-0.41%) |
May 14, 2010 | 111.76 | 112.48 | 110.72 | 111.76 | 14,075,005 | -1.11(-0.98%) |
May 13, 2010 | 115.76 | 115.83 | 112.69 | 112.87 | 14,753,339 | -1.99(-1.73%) |
May 12, 2010 | 112.55 | 115.21 | 111.02 | 114.86 | 19,778,978 | +4.08(+3.68%) |
May 11, 2010 | 112.29 | 113.53 | 110.61 | 110.78 | 34,016 | -1.45(-1.29%) |
May 10, 2010 | 112.26 | 112.95 | 110.18 | 112.23 | 29,601,942 | +0.66(+0.59%) |
May 07, 2010 | 111.05 | 114.35 | 110.41 | 111.57 | 27,257,070 | +0.52(+0.47%) |
May 06, 2010 | 115.08 | 115.97 | 108.51 | 111.05 | 13,464 | -4.92(-4.24%) |
May 05, 2010 | 117.09 | 118.00 | 114.86 | 115.97 | 23,505,570 | -0.65(-0.55%) |
May 04, 2010 | 116.29 | 118.88 | 115.35 | 116.61 | 23,548 | -0.04(-0.03%) |
May 03, 2010 | 115.36 | 117.55 | 114.34 | 116.65 | 36,234,412 | +3.36(+2.96%) |
Apr 30, 2010 | 118.53 | 118.99 | 111.82 | 113.30 | 93,795,536 | -11.74(-9.39%) |
Apr 29, 2010 | 124.50 | 125.67 | 123.55 | 125.03 | 23,435,366 | +3.04(+2.49%) |
Apr 28, 2010 | 122.24 | 123.01 | 120.70 | 122.00 | 27,179,948 | +2.58(+2.16%) |
Apr 27, 2010 | 117.24 | 121.87 | 117.16 | 119.42 | 29,168 | +0.79(+0.66%) |
Apr 26, 2010 | 122.29 | 122.50 | 118.23 | 118.63 | 39,582,972 | -4.19(-3.41%) |
Apr 23, 2010 | 125.00 | 125.41 | 122.51 | 122.82 | 19,115,842 | -1.29(-1.04%) |
Apr 22, 2010 | 123.23 | 126.41 | 121.95 | 124.11 | 31,813,066 | +0.09(+0.07%) |
Apr 21, 2010 | 124.01 | 127.30 | 122.51 | 124.01 | 52,794 | -0.82(-0.66%) |
Apr 20, 2010 | 129.87 | 130.08 | 123.29 | 124.83 | 187,094 | -2.61(-2.04%) |
Apr 19, 2010 | 121.41 | 127.76 | 120.94 | 127.44 | 69,480,192 | +2.04(+1.63%) |
Apr 16, 2010 | 143.28 | 145.45 | 121.37 | 125.39 | 130,778,128 | -18.39(-12.79%) |
Apr 15, 2010 | 144.78 | 144.82 | 143.31 | 143.78 | 10,045,774 | -0.51(-0.35%) |
Apr 14, 2010 | 143.50 | 145.09 | 142.85 | 144.29 | 16,092,257 | +4.42(+3.16%) |
Apr 13, 2010 | 138.55 | 140.45 | 138.20 | 139.87 | 8,286,697 | +1.10(+0.79%) |
Apr 12, 2010 | 139.95 | 140.75 | 138.77 | 138.77 | 7,741,729 | -1.00(-0.71%) |
Apr 09, 2010 | 140.67 | 141.23 | 138.50 | 139.77 | 10,848,897 | -0.30(-0.21%) |
Apr 08, 2010 | 137.41 | 141.08 | 136.77 | 140.06 | 13,654,609 | +2.45(+1.78%) |
Apr 07, 2010 | 134.91 | 138.81 | 134.84 | 137.61 | 17,795,222 | +2.61(+1.93%) |
Apr 06, 2010 | 134.69 | 135.69 | 134.33 | 135.01 | 9,923,965 | +0.41(+0.30%) |
Apr 05, 2010 | 133.18 | 135.28 | 132.47 | 134.60 | 7,862,431 | +1.78(+1.34%) |