Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 134.92 | 136.76 | 132.90 | 134.92 | 65,347 | -0.92(-0.68%) |
Jul 29, 2010 | 137.58 | 140.43 | 135.10 | 135.84 | 38,590 | -1.75(-1.27%) |
Jul 28, 2010 | 137.58 | 139.70 | 133.72 | 137.58 | 170 | -1.19(-0.86%) |
Jul 27, 2010 | 148.89 | 148.89 | 137.03 | 138.78 | 79,524 | -8.82(-5.98%) |
Jul 26, 2010 | 143.47 | 147.79 | 142.55 | 147.60 | 72,819 | +4.41(+3.08%) |
Jul 23, 2010 | 138.41 | 144.11 | 133.36 | 143.19 | 72,144 | +5.24(+3.80%) |
Jul 22, 2010 | 130.51 | 139.06 | 130.14 | 137.95 | 43 | +9.47(+7.37%) |
Jul 21, 2010 | 133.08 | 134.18 | 128.30 | 128.49 | 50,916 | -3.68(-2.78%) |
Jul 20, 2010 | 124.26 | 132.44 | 119.39 | 132.16 | 42,670 | +4.87(+3.83%) |
Jul 19, 2010 | 129.50 | 132.99 | 126.65 | 127.29 | 37,560 | -2.85(-2.19%) |
Jul 16, 2010 | 130.14 | 134.18 | 128.94 | 130.14 | 41,636 | -5.15(-3.80%) |
Jul 15, 2010 | 134.18 | 136.48 | 128.67 | 135.29 | 52,694 | +0.18(+0.14%) |
Jul 14, 2010 | 131.61 | 136.30 | 128.76 | 135.10 | 47,819 | +2.11(+1.59%) |
Jul 13, 2010 | 132.99 | 135.29 | 127.47 | 132.99 | 415 | +7.44(+5.93%) |
Jul 12, 2010 | 124.72 | 128.39 | 121.68 | 125.55 | 41,197 | +0.92(+0.74%) |
Jul 09, 2010 | 124.62 | 125.64 | 118.83 | 124.62 | 43,351 | +5.24(+4.39%) |
Jul 08, 2010 | 119.39 | 122.42 | 116.81 | 119.39 | 126 | +2.48(+2.12%) |
Jul 07, 2010 | 114.88 | 117.00 | 111.67 | 116.91 | 64,233 | +3.77(+3.33%) |
Jul 06, 2010 | 113.14 | 120.21 | 111.39 | 113.14 | 212 | -1.47(-1.28%) |
Jul 02, 2010 | 114.61 | 119.48 | 112.77 | 114.61 | 37,700 | -3.31(-2.81%) |
Jul 01, 2010 | 118.10 | 119.11 | 109.83 | 117.92 | 54,899 | -0.09(-0.08%) |
Jun 30, 2010 | 118.01 | 123.61 | 116.91 | 118.01 | 434 | -2.11(-1.76%) |
Jun 29, 2010 | 128.03 | 128.03 | 118.47 | 120.12 | 68,492 | -13.51(-10.11%) |
Jun 25, 2010 | 133.63 | 134.46 | 128.30 | 133.63 | 88,465 | +7.08(+5.59%) |
Jun 24, 2010 | 126.56 | 127.29 | 122.14 | 126.56 | 23 | +0.74(+0.58%) |
Jun 23, 2010 | 126.46 | 128.49 | 122.79 | 125.82 | 28,615 | -0.92(-0.73%) |
Jun 22, 2010 | 126.74 | 132.62 | 125.59 | 126.74 | 116 | -3.31(-2.54%) |
Jun 21, 2010 | 131.15 | 136.48 | 129.59 | 130.05 | 84,056 | +0.74(+0.57%) |
Jun 18, 2010 | 129.31 | 130.42 | 127.29 | 129.31 | 59,840 | +0.64(+0.50%) |
Jun 17, 2010 | 128.67 | 131.15 | 128.30 | 128.67 | 22 | -1.93(-1.48%) |
Jun 16, 2010 | 130.05 | 132.07 | 127.93 | 130.60 | 43,762 | +0.73(+0.57%) |
Jun 15, 2010 | 129.86 | 132.53 | 128.49 | 129.86 | 202 | +1.10(+0.86%) |
Jun 14, 2010 | 137.12 | 137.31 | 127.75 | 128.76 | 51,000 | -3.59(-2.71%) |
Jun 11, 2010 | 129.96 | 132.35 | 126.65 | 132.35 | 35,806 | +2.30(+1.77%) |
Jun 10, 2010 | 130.05 | 130.90 | 125.36 | 130.05 | 188 | +6.16(+4.97%) |
Jun 09, 2010 | 123.25 | 129.22 | 122.42 | 123.89 | 72,579 | +1.29(+1.05%) |
Jun 08, 2010 | 122.24 | 126.00 | 118.74 | 122.60 | 44,120 | +1.19(+0.98%) |
Jun 07, 2010 | 131.70 | 131.70 | 120.77 | 121.41 | 63,722 | -4.78(-3.79%) |
Jun 04, 2010 | 126.19 | 138.69 | 124.07 | 126.19 | 65,294 | -12.41(-8.95%) |
Jun 03, 2010 | 138.59 | 139.24 | 128.03 | 138.59 | 22 | +6.07(+4.58%) |
Jun 02, 2010 | 132.53 | 134.18 | 121.32 | 132.53 | 43,641 | +9.83(+8.01%) |
Jun 01, 2010 | 122.69 | 132.44 | 121.68 | 122.69 | 164 | -9.93(-7.48%) |
May 28, 2010 | 132.62 | 137.40 | 129.41 | 132.62 | 90,133 | -1.66(-1.23%) |
May 27, 2010 | 128.03 | 134.74 | 127.11 | 134.28 | 53,645 | +11.76(+9.60%) |
May 26, 2010 | 122.51 | 129.04 | 121.68 | 122.51 | 165 | +5.15(+4.39%) |
May 25, 2010 | 111.30 | 117.55 | 107.72 | 117.36 | 69,394 | +1.75(+1.51%) |
May 24, 2010 | 116.17 | 118.56 | 114.88 | 115.62 | 39,627 | +0.09(+0.08%) |
May 21, 2010 | 112.13 | 122.33 | 108.08 | 115.53 | 139,380 | +1.84(+1.62%) |
May 20, 2010 | 112.40 | 118.19 | 110.75 | 113.69 | 112,572 | -6.53(-5.43%) |
May 19, 2010 | 121.41 | 123.61 | 116.26 | 120.21 | 68,800 | -2.57(-2.10%) |
May 18, 2010 | 129.50 | 132.35 | 121.68 | 122.79 | 66,240 | -3.03(-2.41%) |
May 17, 2010 | 131.06 | 133.26 | 124.44 | 125.82 | 81,464 | -6.34(-4.80%) |
May 14, 2010 | 132.16 | 140.80 | 129.04 | 132.16 | 80,235 | -8.36(-5.95%) |
May 13, 2010 | 145.30 | 146.59 | 137.95 | 140.53 | 91,494 | -6.07(-4.14%) |
May 12, 2010 | 143.10 | 149.26 | 143.10 | 146.59 | 69,041 | +3.31(+2.31%) |
May 11, 2010 | 145.86 | 148.03 | 143.01 | 143.28 | 66,648 | +2.76(+1.96%) |
May 10, 2010 | 137.86 | 140.71 | 136.85 | 140.53 | 90,952 | +13.79(+10.88%) |
May 07, 2010 | 128.67 | 132.71 | 122.69 | 126.74 | 97,125 | -7.40(-5.52%) |
May 06, 2010 | 134.14 | 147.05 | 120.12 | 134.14 | 10 | -13.74(-9.29%) |
May 05, 2010 | 150.27 | 153.48 | 144.75 | 147.88 | 60,577 | -6.62(-4.28%) |
May 04, 2010 | 155.97 | 157.34 | 150.63 | 154.50 | 64,868 | -4.23(-2.66%) |