Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 117.09 | 117.67 | 115.48 | 117.09 | 32,042 | +0.39(+0.33%) |
Jul 29, 2010 | 116.64 | 117.42 | 114.45 | 116.71 | 33,801 | +1.03(+0.89%) |
Jul 28, 2010 | 115.36 | 116.26 | 115.36 | 115.68 | 23,378 | +0.07(+0.06%) |
Jul 27, 2010 | 116.90 | 117.67 | 115.03 | 115.61 | 37,603 | -1.29(-1.10%) |
Jul 26, 2010 | 118.13 | 118.25 | 114.39 | 116.90 | 56,371 | -1.23(-1.04%) |
Jul 23, 2010 | 115.16 | 118.45 | 113.49 | 118.13 | 87,087 | +3.29(+2.86%) |
Jul 22, 2010 | 113.42 | 115.61 | 112.20 | 114.84 | 70,689 | +3.16(+2.83%) |
Jul 21, 2010 | 109.23 | 113.68 | 108.27 | 111.68 | 66,033 | +3.16(+2.91%) |
Jul 20, 2010 | 103.56 | 108.85 | 103.24 | 108.52 | 37,237 | +4.38(+4.21%) |
Jul 19, 2010 | 108.07 | 108.39 | 103.24 | 104.14 | 27,675 | -2.51(-2.36%) |
Jul 16, 2010 | 106.66 | 109.23 | 106.59 | 106.66 | 15,587 | -2.00(-1.84%) |
Jul 15, 2010 | 107.94 | 108.85 | 106.33 | 108.65 | 17,373 | +0.26(+0.24%) |
Jul 14, 2010 | 109.43 | 109.43 | 107.69 | 108.39 | 77 | -0.45(-0.41%) |
Jul 13, 2010 | 106.33 | 108.97 | 106.01 | 108.85 | 29,775 | +3.29(+3.11%) |
Jul 12, 2010 | 104.85 | 106.66 | 103.82 | 105.56 | 14,727 | -0.32(-0.30%) |
Jul 09, 2010 | 105.88 | 106.27 | 104.59 | 105.88 | 18,640 | +1.29(+1.23%) |
Jul 08, 2010 | 104.40 | 105.30 | 103.11 | 104.59 | 18,808 | +0.77(+0.75%) |
Jul 07, 2010 | 100.34 | 104.66 | 100.02 | 103.82 | 18,884 | +4.58(+4.61%) |
Jul 06, 2010 | 98.21 | 100.53 | 97.83 | 99.24 | 23,735 | +1.10(+1.12%) |
Jul 02, 2010 | 98.15 | 100.86 | 98.02 | 98.15 | 21,299 | -1.03(-1.04%) |
Jul 01, 2010 | 100.53 | 101.63 | 96.99 | 99.18 | 32,970 | -2.38(-2.35%) |
Jun 30, 2010 | 101.82 | 103.69 | 100.92 | 101.56 | 17,997 | -0.26(-0.25%) |
Jun 29, 2010 | 101.95 | 102.59 | 99.89 | 101.82 | 29,781 | -0.84(-0.82%) |
Jun 25, 2010 | 102.66 | 102.98 | 99.50 | 102.66 | 15,388 | +2.64(+2.64%) |
Jun 24, 2010 | 100.53 | 100.53 | 97.95 | 100.02 | 33,640 | -0.39(-0.39%) |
Jun 23, 2010 | 101.89 | 102.21 | 99.63 | 100.40 | 32,010 | -1.93(-1.89%) |
Jun 22, 2010 | 102.27 | 104.41 | 101.82 | 102.34 | 29,331 | -0.45(-0.44%) |
Jun 21, 2010 | 105.69 | 105.69 | 102.14 | 102.79 | 25,759 | -1.16(-1.12%) |
Jun 18, 2010 | 103.95 | 104.08 | 100.53 | 103.95 | 30,724 | +2.06(+2.02%) |
Jun 17, 2010 | 101.56 | 102.40 | 100.53 | 101.89 | 24,453 | +0.39(+0.38%) |
Jun 16, 2010 | 100.34 | 102.02 | 99.26 | 101.50 | 25,586 | +1.16(+1.16%) |
Jun 15, 2010 | 102.85 | 102.85 | 99.57 | 100.34 | 68,693 | -0.84(-0.83%) |
Jun 14, 2010 | 104.53 | 104.53 | 99.89 | 101.18 | 47,129 | +0.06(+0.06%) |
Jun 11, 2010 | 99.57 | 101.50 | 99.31 | 101.11 | 68,272 | +1.42(+1.42%) |
Jun 10, 2010 | 100.21 | 101.18 | 99.24 | 99.69 | 29,090 | +1.42(+1.44%) |
Jun 09, 2010 | 98.15 | 100.14 | 96.67 | 98.28 | 21,337 | +1.74(+1.80%) |
Jun 08, 2010 | 97.31 | 97.31 | 93.77 | 96.54 | 28,174 | +0.39(+0.40%) |
Jun 07, 2010 | 100.08 | 100.08 | 96.02 | 96.15 | 25,942 | -2.64(-2.67%) |
Jun 04, 2010 | 98.79 | 100.86 | 97.83 | 98.79 | 27,020 | -2.90(-2.85%) |
Jun 03, 2010 | 101.18 | 103.11 | 100.86 | 101.69 | 27,303 | +2.06(+2.07%) |
Jun 02, 2010 | 99.24 | 100.20 | 96.86 | 99.63 | 26,288 | +2.26(+2.32%) |
Jun 01, 2010 | 100.34 | 101.18 | 97.31 | 97.37 | 30,976 | -4.38(-4.31%) |
May 28, 2010 | 101.76 | 104.72 | 100.73 | 101.76 | 27,957 | -1.80(-1.74%) |
May 27, 2010 | 103.11 | 105.24 | 101.62 | 103.56 | 36,161 | +3.54(+3.54%) |
May 26, 2010 | 97.37 | 101.69 | 97.37 | 100.02 | 35,046 | +4.25(+4.44%) |
May 25, 2010 | 94.47 | 95.89 | 90.74 | 95.76 | 72,981 | -1.61(-1.65%) |
May 24, 2010 | 96.99 | 100.60 | 96.09 | 97.37 | 58,033 | +0.19(+0.20%) |
May 21, 2010 | 93.57 | 99.57 | 91.32 | 97.18 | 65,859 | +1.74(+1.82%) |
May 20, 2010 | 96.60 | 97.70 | 94.35 | 95.44 | 85,307 | -4.83(-4.82%) |
May 19, 2010 | 101.82 | 102.21 | 95.63 | 100.28 | 56,258 | -3.16(-3.05%) |
May 18, 2010 | 105.75 | 105.75 | 102.47 | 103.43 | 35,104 | +0.00(+0.00%) |
May 17, 2010 | 106.33 | 107.49 | 100.21 | 103.43 | 39,607 | -2.51(-2.37%) |
May 14, 2010 | 105.95 | 108.07 | 103.63 | 105.95 | 32,933 | -1.67(-1.56%) |
May 13, 2010 | 110.65 | 110.65 | 106.33 | 107.62 | 43,645 | -2.64(-2.40%) |
May 12, 2010 | 106.08 | 111.42 | 106.08 | 110.26 | 42,485 | +4.25(+4.01%) |
May 11, 2010 | 105.30 | 107.23 | 104.72 | 106.01 | 36,031 | -0.90(-0.84%) |
May 10, 2010 | 105.75 | 106.98 | 105.69 | 106.91 | 69,053 | +8.25(+8.36%) |
May 07, 2010 | 103.11 | 103.11 | 95.63 | 98.66 | 111,368 | +8.44(+9.36%) |
May 06, 2010 | 106.66 | 109.49 | 78.43 | 90.22 | 209,443 | -15.63(-14.76%) |
May 05, 2010 | 110.25 | 112.00 | 102.92 | 105.85 | 148,402 | -7.10(-6.29%) |
May 04, 2010 | 113.27 | 114.08 | 111.76 | 112.95 | 190 | -1.45(-1.26%) |