Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 108.91 | 110.12 | 107.88 | 108.91 | 453,568 | -0.52(-0.47%) |
Jul 29, 2010 | 109.26 | 110.62 | 107.68 | 109.43 | 633,498 | +0.86(+0.79%) |
Jul 28, 2010 | 108.57 | 110.64 | 107.49 | 108.57 | 672 | -0.40(-0.37%) |
Jul 27, 2010 | 108.97 | 112.47 | 108.70 | 108.97 | 482 | -1.43(-1.30%) |
Jul 26, 2010 | 107.36 | 110.57 | 107.20 | 110.41 | 635,234 | +3.57(+3.34%) |
Jul 23, 2010 | 103.92 | 107.60 | 103.74 | 106.84 | 671,181 | +2.27(+2.17%) |
Jul 22, 2010 | 100.03 | 105.25 | 99.58 | 104.57 | 848,999 | +5.45(+5.50%) |
Jul 21, 2010 | 103.90 | 104.42 | 97.51 | 99.12 | 1,630,443 | -4.17(-4.04%) |
Jul 20, 2010 | 101.21 | 103.36 | 100.41 | 103.29 | 640,668 | +0.85(+0.83%) |
Jul 19, 2010 | 103.73 | 103.88 | 101.55 | 102.44 | 291,881 | -0.70(-0.68%) |
Jul 16, 2010 | 103.14 | 105.78 | 103.01 | 103.14 | 521,056 | -3.35(-3.15%) |
Jul 15, 2010 | 107.03 | 107.45 | 104.44 | 106.49 | 402,917 | -0.87(-0.81%) |
Jul 14, 2010 | 108.35 | 108.41 | 105.88 | 107.36 | 386,089 | -1.14(-1.05%) |
Jul 13, 2010 | 107.36 | 109.58 | 107.26 | 108.50 | 530,484 | +1.90(+1.78%) |
Jul 12, 2010 | 106.44 | 107.67 | 105.76 | 106.60 | 280,907 | -0.57(-0.53%) |
Jul 09, 2010 | 107.17 | 107.37 | 104.11 | 107.17 | 539,687 | +1.88(+1.79%) |
Jul 08, 2010 | 103.67 | 105.29 | 102.96 | 105.29 | 669,148 | +2.61(+2.54%) |
Jul 07, 2010 | 100.41 | 102.77 | 100.01 | 102.68 | 480,846 | +2.26(+2.25%) |
Jul 06, 2010 | 100.42 | 102.08 | 99.13 | 100.42 | 193 | +1.67(+1.70%) |
Jul 02, 2010 | 98.75 | 99.60 | 96.32 | 98.75 | 771,604 | +1.71(+1.76%) |
Jul 01, 2010 | 100.52 | 100.52 | 95.72 | 97.04 | 925,130 | -2.13(-2.15%) |
Jun 30, 2010 | 100.18 | 101.69 | 98.90 | 99.17 | 450,182 | -1.52(-1.51%) |
Jun 29, 2010 | 100.69 | 103.68 | 100.41 | 100.69 | 292 | -4.66(-4.42%) |
Jun 25, 2010 | 105.35 | 107.65 | 103.92 | 105.35 | 978,570 | +1.11(+1.06%) |
Jun 24, 2010 | 106.90 | 107.04 | 104.11 | 104.24 | 435,514 | -2.98(-2.78%) |
Jun 23, 2010 | 107.51 | 108.30 | 106.46 | 107.22 | 433,391 | -0.55(-0.51%) |
Jun 22, 2010 | 108.50 | 109.82 | 107.76 | 107.77 | 355,802 | -1.44(-1.32%) |
Jun 21, 2010 | 111.19 | 111.93 | 108.59 | 109.21 | 587,962 | -0.59(-0.54%) |
Jun 18, 2010 | 109.80 | 110.96 | 109.54 | 109.80 | 475,819 | -0.41(-0.38%) |
Jun 17, 2010 | 112.21 | 112.30 | 109.05 | 110.21 | 144 | -1.49(-1.33%) |
Jun 16, 2010 | 111.55 | 113.01 | 110.86 | 111.70 | 479,751 | -1.22(-1.08%) |
Jun 15, 2010 | 110.64 | 112.92 | 109.84 | 112.92 | 495,785 | +3.12(+2.84%) |
Jun 14, 2010 | 109.93 | 111.48 | 109.23 | 109.80 | 609,262 | -0.26(-0.23%) |
Jun 11, 2010 | 106.57 | 110.14 | 106.57 | 110.05 | 475,553 | +1.49(+1.38%) |
Jun 10, 2010 | 108.00 | 109.62 | 106.47 | 108.56 | 839,785 | +1.43(+1.34%) |
Jun 09, 2010 | 109.85 | 109.85 | 106.77 | 107.13 | 734,210 | -1.09(-1.01%) |
Jun 08, 2010 | 108.52 | 109.53 | 104.98 | 108.22 | 1,434,599 | -0.70(-0.64%) |
Jun 07, 2010 | 111.08 | 112.15 | 108.79 | 108.92 | 789,824 | -1.38(-1.25%) |
Jun 04, 2010 | 110.29 | 112.29 | 110.00 | 110.29 | 839,474 | -3.01(-2.65%) |
Jun 03, 2010 | 116.10 | 116.10 | 112.18 | 113.30 | 511,237 | +0.05(+0.04%) |
Jun 02, 2010 | 113.69 | 113.89 | 111.73 | 113.25 | 5,986 | +1.08(+0.96%) |
Jun 01, 2010 | 113.47 | 115.39 | 111.97 | 112.17 | 727 | -3.22(-2.79%) |
May 28, 2010 | 115.39 | 119.65 | 114.60 | 115.39 | 837,801 | -3.10(-2.62%) |
May 27, 2010 | 115.91 | 118.55 | 114.34 | 118.49 | 1,055,078 | +5.74(+5.09%) |
May 26, 2010 | 113.24 | 113.95 | 111.58 | 112.75 | 1,563,977 | +1.10(+0.99%) |
May 25, 2010 | 108.61 | 111.74 | 106.88 | 111.65 | 145 | +0.33(+0.30%) |
May 24, 2010 | 115.14 | 116.63 | 111.31 | 111.32 | 853,012 | -3.10(-2.71%) |
May 21, 2010 | 109.41 | 114.82 | 108.60 | 114.42 | 1,557,832 | +4.38(+3.98%) |
May 20, 2010 | 111.34 | 112.93 | 110.04 | 110.04 | 1,606 | -5.39(-4.67%) |
May 19, 2010 | 115.42 | 116.61 | 112.72 | 115.44 | 779,143 | -0.37(-0.32%) |
May 18, 2010 | 118.40 | 120.84 | 115.15 | 115.81 | 847,924 | -1.72(-1.47%) |
May 17, 2010 | 116.53 | 118.70 | 114.88 | 117.54 | 803,566 | +0.88(+0.75%) |
May 14, 2010 | 116.66 | 118.72 | 115.92 | 116.66 | 752,183 | -1.82(-1.54%) |
May 13, 2010 | 119.76 | 120.46 | 118.26 | 118.48 | 457,171 | -1.10(-0.92%) |
May 12, 2010 | 117.90 | 119.72 | 117.54 | 119.58 | 674,880 | +2.05(+1.74%) |
May 11, 2010 | 117.75 | 118.75 | 117.40 | 117.53 | 1,368,106 | -3.84(-3.16%) |
May 10, 2010 | 121.36 | 121.69 | 120.02 | 121.36 | 869,235 | +3.06(+2.58%) |
May 07, 2010 | 117.95 | 120.97 | 116.53 | 118.31 | 1,793,012 | +0.16(+0.13%) |
May 06, 2010 | 118.11 | 123.32 | 114.95 | 118.15 | 290 | -2.64(-2.18%) |
May 05, 2010 | 121.07 | 122.65 | 119.92 | 120.79 | 1,115,205 | -1.34(-1.10%) |
May 04, 2010 | 126.50 | 126.81 | 121.63 | 122.13 | 972,143 | -5.55(-4.35%) |