Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 105.21 | 105.70 | 103.12 | 103.32 | 15,603 | -1.96(-1.86%) |
Jun 29, 2010 | 105.28 | 106.92 | 104.81 | 105.28 | 13,085 | -4.64(-4.22%) |
Jun 25, 2010 | 109.92 | 110.90 | 106.59 | 109.92 | 18,221,834 | +3.68(+3.47%) |
Jun 24, 2010 | 105.58 | 107.02 | 104.77 | 106.24 | 12,664,043 | -0.07(-0.07%) |
Jun 23, 2010 | 105.39 | 107.34 | 104.47 | 106.31 | 10,456,919 | +0.22(+0.21%) |
Jun 22, 2010 | 108.25 | 108.42 | 105.93 | 106.09 | 17,260 | -2.32(-2.14%) |
Jun 21, 2010 | 109.91 | 110.31 | 108.07 | 108.41 | 11,042,516 | -0.35(-0.32%) |
Jun 18, 2010 | 108.75 | 109.97 | 108.24 | 108.75 | 12,907,760 | +0.68(+0.63%) |
Jun 17, 2010 | 107.79 | 108.91 | 106.42 | 108.08 | 127 | +0.20(+0.19%) |
Jun 16, 2010 | 107.09 | 108.82 | 106.81 | 107.87 | 8,992,501 | +0.13(+0.12%) |
Jun 15, 2010 | 105.96 | 108.14 | 104.92 | 107.75 | 12,047 | +2.72(+2.59%) |
Jun 14, 2010 | 107.91 | 107.91 | 104.99 | 105.03 | 13,914,334 | -1.73(-1.62%) |
Jun 11, 2010 | 104.94 | 107.08 | 104.68 | 106.76 | 11,742,177 | +1.47(+1.40%) |
Jun 10, 2010 | 108.30 | 108.43 | 103.34 | 105.28 | 37,208 | -2.38(-2.22%) |
Jun 09, 2010 | 109.08 | 109.73 | 107.21 | 107.67 | 11,372,640 | -0.77(-0.71%) |
Jun 08, 2010 | 109.51 | 109.94 | 106.29 | 108.44 | 18,642 | -0.71(-0.65%) |
Jun 07, 2010 | 111.98 | 112.76 | 108.50 | 109.15 | 15,531,488 | -2.81(-2.51%) |
Jun 04, 2010 | 111.96 | 114.81 | 111.53 | 111.96 | 18,959,438 | -1.41(-1.24%) |
Jun 03, 2010 | 114.05 | 114.32 | 112.16 | 113.37 | 9,471,963 | -0.62(-0.55%) |
Jun 02, 2010 | 111.76 | 114.12 | 111.08 | 113.99 | 91,785 | +2.34(+2.09%) |
Jun 01, 2010 | 113.54 | 115.22 | 111.53 | 111.65 | 13,559 | -1.89(-1.66%) |
May 28, 2010 | 113.54 | 114.75 | 112.63 | 113.54 | 13,584,041 | -0.54(-0.48%) |
May 27, 2010 | 112.49 | 114.16 | 111.01 | 114.08 | 16,376,645 | +3.94(+3.57%) |
May 26, 2010 | 113.28 | 114.47 | 109.67 | 110.15 | 30,441 | -1.78(-1.59%) |
May 25, 2010 | 105.78 | 112.42 | 105.36 | 111.92 | 64,984 | +4.61(+4.29%) |
May 24, 2010 | 111.48 | 112.23 | 107.17 | 107.31 | 21,099,968 | -3.09(-2.80%) |
May 21, 2010 | 107.62 | 112.62 | 106.97 | 110.40 | 32,548,246 | +3.55(+3.32%) |
May 20, 2010 | 106.81 | 109.51 | 106.58 | 106.85 | 73,748 | -3.14(-2.85%) |
May 19, 2010 | 108.30 | 110.02 | 106.85 | 109.99 | 23,029,266 | +2.15(+1.99%) |
May 18, 2010 | 112.81 | 112.86 | 107.24 | 107.84 | 51,467 | -4.15(-3.70%) |
May 17, 2010 | 112.64 | 113.29 | 108.76 | 111.99 | 20,799,636 | -0.46(-0.41%) |
May 14, 2010 | 112.45 | 113.17 | 111.41 | 112.45 | 13,988,929 | -1.11(-0.98%) |
May 13, 2010 | 116.48 | 116.55 | 113.38 | 113.56 | 14,663,115 | -2.00(-1.73%) |
May 12, 2010 | 113.24 | 115.92 | 111.70 | 115.57 | 19,658,020 | +4.11(+3.68%) |
May 11, 2010 | 112.98 | 114.23 | 111.29 | 111.46 | 33,808 | -1.46(-1.29%) |
May 10, 2010 | 112.95 | 113.64 | 110.86 | 112.92 | 29,420,912 | +0.66(+0.59%) |
May 07, 2010 | 111.73 | 115.06 | 111.09 | 112.26 | 27,090,380 | +0.53(+0.47%) |
May 06, 2010 | 115.78 | 116.69 | 109.17 | 111.73 | 13,381 | -4.95(-4.24%) |
May 05, 2010 | 117.81 | 118.72 | 115.57 | 116.68 | 23,361,822 | -0.65(-0.55%) |
May 04, 2010 | 117.00 | 119.61 | 116.06 | 117.33 | 23,404 | -0.04(-0.03%) |
May 03, 2010 | 116.07 | 118.27 | 115.04 | 117.37 | 36,012,820 | +3.38(+2.96%) |
Apr 30, 2010 | 119.25 | 119.73 | 112.50 | 114.00 | 93,221,928 | -11.81(-9.39%) |
Apr 29, 2010 | 125.26 | 126.44 | 124.31 | 125.80 | 23,292,048 | +3.05(+2.49%) |
Apr 28, 2010 | 122.99 | 123.77 | 121.45 | 122.75 | 27,013,730 | +2.60(+2.16%) |
Apr 27, 2010 | 117.96 | 122.62 | 117.88 | 120.15 | 28,990 | +0.79(+0.66%) |
Apr 26, 2010 | 123.04 | 123.25 | 118.96 | 119.36 | 39,340,904 | -4.22(-3.41%) |
Apr 23, 2010 | 125.76 | 126.18 | 123.26 | 123.57 | 18,998,938 | -1.30(-1.04%) |
Apr 22, 2010 | 123.99 | 127.19 | 122.70 | 124.87 | 31,618,514 | +0.09(+0.08%) |
Apr 21, 2010 | 124.78 | 128.08 | 123.26 | 124.78 | 52,471 | -0.82(-0.66%) |
Apr 20, 2010 | 130.67 | 130.88 | 124.05 | 125.60 | 185,950 | -2.62(-2.04%) |
Apr 19, 2010 | 122.16 | 128.54 | 121.69 | 128.22 | 69,055,288 | +2.06(+1.63%) |
Apr 16, 2010 | 144.16 | 146.35 | 122.12 | 126.16 | 129,978,360 | -18.51(-12.79%) |
Apr 15, 2010 | 145.67 | 145.71 | 144.19 | 144.67 | 9,984,340 | -0.51(-0.35%) |
Apr 14, 2010 | 144.39 | 145.98 | 143.73 | 145.18 | 15,993,846 | +4.45(+3.16%) |
Apr 13, 2010 | 139.40 | 141.32 | 139.05 | 140.73 | 8,236,020 | +1.11(+0.79%) |
Apr 12, 2010 | 140.81 | 141.62 | 139.62 | 139.62 | 7,694,384 | -1.00(-0.71%) |
Apr 09, 2010 | 141.54 | 142.10 | 139.35 | 140.63 | 10,782,550 | -0.30(-0.21%) |
Apr 08, 2010 | 138.25 | 141.94 | 137.61 | 140.92 | 13,571,105 | +2.47(+1.78%) |
Apr 07, 2010 | 135.74 | 139.67 | 135.67 | 138.46 | 17,686,396 | +2.62(+1.93%) |
Apr 06, 2010 | 135.51 | 136.52 | 135.15 | 135.84 | 9,863,275 | +0.41(+0.30%) |
Apr 05, 2010 | 134.00 | 136.11 | 133.28 | 135.43 | 7,814,348 | +1.79(+1.34%) |