Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 94.02 | 94.08 | 93.92 | 94.07 | 352,242 | +0.15(+0.16%) |
Jul 29, 2010 | 93.88 | 93.94 | 93.78 | 93.92 | 291,116 | +0.18(+0.19%) |
Jul 28, 2010 | 93.63 | 93.90 | 93.63 | 93.74 | 643,499 | -0.01(-0.02%) |
Jul 27, 2010 | 93.79 | 93.80 | 93.68 | 93.76 | 387,988 | -0.11(-0.11%) |
Jul 26, 2010 | 93.72 | 93.87 | 93.70 | 93.87 | 532,472 | +0.07(+0.08%) |
Jul 23, 2010 | 93.74 | 93.81 | 93.68 | 93.79 | 386,792 | +0.11(+0.11%) |
Jul 22, 2010 | 93.69 | 93.79 | 93.63 | 93.69 | 517,321 | -0.03(-0.03%) |
Jul 21, 2010 | 93.68 | 93.72 | 93.59 | 93.71 | 611,146 | -0.01(-0.01%) |
Jul 20, 2010 | 93.71 | 93.79 | 93.62 | 93.72 | 750,941 | -0.06(-0.07%) |
Jul 19, 2010 | 93.73 | 93.83 | 93.66 | 93.79 | 384,841 | +0.02(+0.02%) |
Jul 16, 2010 | 93.77 | 93.77 | 93.54 | 93.77 | 230,966 | +0.22(+0.24%) |
Jul 15, 2010 | 93.41 | 93.61 | 93.41 | 93.54 | 346,066 | +0.05(+0.06%) |
Jul 14, 2010 | 93.54 | 93.61 | 93.48 | 93.49 | 687,369 | -0.01(-0.01%) |
Jul 13, 2010 | 93.44 | 93.58 | 93.38 | 93.50 | 395,378 | +0.04(+0.04%) |
Jul 12, 2010 | 93.27 | 93.51 | 93.27 | 93.46 | 290,789 | +0.02(+0.02%) |
Jul 09, 2010 | 93.44 | 93.45 | 93.31 | 93.44 | 450,369 | +0.11(+0.12%) |
Jul 08, 2010 | 93.31 | 93.41 | 93.30 | 93.34 | 636,363 | -0.05(-0.06%) |
Jul 07, 2010 | 93.36 | 93.41 | 93.27 | 93.39 | 453,898 | +0.09(+0.10%) |
Jul 06, 2010 | 93.23 | 93.32 | 93.16 | 93.30 | 356,612 | +0.05(+0.06%) |
Jul 02, 2010 | 93.25 | 93.26 | 93.12 | 93.25 | 504,267 | +0.07(+0.07%) |
Jul 01, 2010 | 93.05 | 93.19 | 93.00 | 93.18 | 1,750,397 | +0.28(+0.30%) |
Jun 30, 2010 | 92.97 | 93.15 | 92.85 | 92.90 | 739,730 | +0.00(+0.00%) |
Jun 29, 2010 | 93.08 | 93.11 | 92.87 | 92.90 | 565,107 | -0.05(-0.05%) |
Jun 25, 2010 | 92.94 | 92.95 | 92.84 | 92.94 | 496,732 | +0.04(+0.04%) |
Jun 24, 2010 | 92.98 | 92.98 | 92.81 | 92.91 | 386,345 | +0.02(+0.02%) |
Jun 23, 2010 | 92.73 | 92.99 | 92.72 | 92.89 | 559,527 | +0.07(+0.08%) |
Jun 22, 2010 | 92.69 | 92.83 | 92.65 | 92.82 | 314,909 | +0.04(+0.05%) |
Jun 21, 2010 | 92.57 | 92.78 | 92.57 | 92.77 | 240,785 | +0.14(+0.15%) |
Jun 18, 2010 | 92.63 | 92.71 | 92.57 | 92.63 | 414,612 | -0.08(-0.09%) |
Jun 17, 2010 | 92.61 | 92.77 | 92.50 | 92.71 | 335,865 | +0.16(+0.17%) |
Jun 16, 2010 | 92.53 | 92.56 | 92.43 | 92.55 | 388,205 | +0.04(+0.04%) |
Jun 15, 2010 | 92.41 | 92.55 | 92.41 | 92.52 | 287,338 | +0.00(+0.00%) |
Jun 14, 2010 | 92.49 | 92.59 | 92.37 | 92.52 | 290,492 | -0.04(-0.04%) |
Jun 11, 2010 | 92.40 | 92.55 | 92.31 | 92.55 | 344,846 | +0.18(+0.19%) |
Jun 10, 2010 | 92.37 | 92.44 | 92.31 | 92.37 | 660,133 | -0.13(-0.14%) |
Jun 09, 2010 | 92.34 | 92.53 | 92.28 | 92.51 | 404,010 | +0.08(+0.09%) |
Jun 08, 2010 | 92.35 | 92.48 | 92.33 | 92.43 | 444,363 | +0.04(+0.04%) |
Jun 07, 2010 | 92.24 | 92.43 | 92.23 | 92.39 | 587,268 | +0.20(+0.21%) |
Jun 04, 2010 | 92.19 | 92.41 | 92.10 | 92.19 | 852,860 | -0.11(-0.12%) |
Jun 03, 2010 | 92.33 | 92.38 | 92.24 | 92.30 | 257,942 | +0.05(+0.06%) |
Jun 02, 2010 | 92.34 | 92.36 | 92.24 | 92.25 | 314,486 | -0.07(-0.08%) |
Jun 01, 2010 | 92.43 | 92.43 | 92.24 | 92.32 | 251,343 | -0.05(-0.05%) |
May 28, 2010 | 92.37 | 92.44 | 92.20 | 92.37 | 414,595 | +0.17(+0.18%) |
May 27, 2010 | 92.18 | 92.26 | 92.01 | 92.20 | 608,647 | -0.02(-0.02%) |
May 26, 2010 | 92.19 | 92.31 | 92.07 | 92.22 | 620,820 | +0.00(+0.00%) |
May 25, 2010 | 92.32 | 92.48 | 92.15 | 92.22 | 900,040 | -0.29(-0.31%) |
May 24, 2010 | 92.33 | 92.50 | 92.24 | 92.50 | 540,372 | +0.22(+0.24%) |
May 21, 2010 | 92.49 | 92.57 | 92.28 | 92.28 | 615,265 | -0.17(-0.18%) |
May 20, 2010 | 92.42 | 92.49 | 92.31 | 92.45 | 343,661 | -0.19(-0.20%) |
May 19, 2010 | 92.69 | 92.73 | 92.57 | 92.64 | 425,131 | -0.04(-0.04%) |
May 18, 2010 | 92.61 | 92.73 | 92.55 | 92.67 | 482,579 | +0.11(+0.12%) |
May 17, 2010 | 92.61 | 92.66 | 92.48 | 92.57 | 459,066 | +0.03(+0.03%) |
May 14, 2010 | 92.54 | 92.77 | 92.51 | 92.54 | 394,826 | -0.14(-0.15%) |
May 13, 2010 | 92.66 | 92.80 | 92.63 | 92.67 | 662,591 | +0.08(+0.09%) |
May 12, 2010 | 92.64 | 92.67 | 92.51 | 92.59 | 700,144 | +0.03(+0.03%) |
May 11, 2010 | 92.48 | 92.57 | 92.42 | 92.57 | 486,160 | +0.21(+0.23%) |
May 10, 2010 | 92.38 | 92.46 | 92.28 | 92.35 | 583,856 | +0.17(+0.19%) |
May 07, 2010 | 92.70 | 92.79 | 92.04 | 92.18 | 947,370 | -0.61(-0.66%) |
May 06, 2010 | 92.98 | 93.01 | 92.29 | 92.79 | 1,235,701 | -0.12(-0.13%) |
May 05, 2010 | 92.91 | 93.06 | 92.85 | 92.91 | 927,964 | -0.10(-0.11%) |
May 04, 2010 | 93.04 | 93.05 | 92.91 | 93.01 | 413,771 | +0.10(+0.11%) |