Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 94.25 | 94.27 | 93.93 | 94.25 | 24,592 | +0.20(+0.21%) |
Jul 29, 2010 | 93.82 | 94.05 | 93.71 | 94.05 | 16,277 | +0.30(+0.32%) |
Jul 28, 2010 | 93.52 | 93.80 | 93.52 | 93.75 | 19,146 | +0.17(+0.18%) |
Jul 27, 2010 | 93.56 | 93.67 | 93.46 | 93.58 | 10,478 | +0.04(+0.04%) |
Jul 26, 2010 | 93.69 | 93.76 | 93.54 | 93.54 | 25,716 | -0.20(-0.22%) |
Jul 23, 2010 | 93.76 | 93.88 | 93.73 | 93.75 | 14,392 | -0.16(-0.17%) |
Jul 22, 2010 | 93.82 | 93.91 | 93.73 | 93.91 | 8,141 | -0.11(-0.11%) |
Jul 21, 2010 | 93.64 | 94.02 | 93.64 | 94.02 | 12,826 | +0.30(+0.33%) |
Jul 20, 2010 | 93.76 | 93.81 | 93.61 | 93.71 | 13,474 | +0.03(+0.03%) |
Jul 19, 2010 | 93.67 | 93.82 | 93.48 | 93.68 | 15,922 | +0.00(+0.00%) |
Jul 16, 2010 | 93.68 | 93.76 | 93.37 | 93.68 | 10,423 | +0.26(+0.28%) |
Jul 15, 2010 | 93.38 | 93.55 | 93.33 | 93.42 | 16,939 | +0.24(+0.26%) |
Jul 14, 2010 | 93.01 | 93.42 | 93.01 | 93.18 | 16,339 | +0.10(+0.11%) |
Jul 13, 2010 | 93.12 | 93.12 | 92.97 | 93.08 | 11,679 | -0.07(-0.07%) |
Jul 12, 2010 | 93.16 | 93.23 | 93.01 | 93.15 | 12,318 | +0.03(+0.03%) |
Jul 09, 2010 | 93.12 | 93.17 | 92.99 | 93.12 | 22,725 | -0.03(-0.04%) |
Jul 08, 2010 | 92.97 | 93.24 | 92.97 | 93.16 | 16,840 | -0.10(-0.11%) |
Jul 07, 2010 | 93.13 | 93.37 | 93.13 | 93.26 | 9,405 | -0.05(-0.06%) |
Jul 06, 2010 | 93.11 | 93.31 | 92.95 | 93.31 | 19,352 | +0.27(+0.29%) |
Jul 02, 2010 | 93.05 | 93.19 | 92.92 | 93.05 | 14,067 | -0.13(-0.14%) |
Jul 01, 2010 | 93.35 | 93.35 | 93.07 | 93.17 | 37,602 | -0.07(-0.08%) |
Jun 30, 2010 | 93.27 | 93.29 | 92.94 | 93.25 | 61,092 | +0.09(+0.09%) |
Jun 29, 2010 | 93.06 | 93.17 | 92.97 | 93.16 | 16,303 | +0.39(+0.42%) |
Jun 25, 2010 | 92.77 | 92.84 | 92.59 | 92.77 | 21,286 | +0.21(+0.22%) |
Jun 24, 2010 | 92.60 | 92.81 | 92.47 | 92.57 | 11,067 | -0.18(-0.19%) |
Jun 23, 2010 | 92.60 | 92.75 | 92.46 | 92.75 | 24,048 | +0.33(+0.35%) |
Jun 22, 2010 | 92.34 | 92.45 | 92.16 | 92.42 | 24,770 | +0.10(+0.11%) |
Jun 21, 2010 | 92.17 | 92.32 | 92.15 | 92.32 | 26,424 | +0.04(+0.05%) |
Jun 18, 2010 | 92.28 | 92.28 | 92.15 | 92.28 | 16,226 | +0.02(+0.02%) |
Jun 17, 2010 | 92.08 | 92.33 | 92.08 | 92.26 | 49,726 | +0.14(+0.15%) |
Jun 16, 2010 | 92.08 | 92.12 | 92.01 | 92.12 | 11,207 | +0.27(+0.29%) |
Jun 15, 2010 | 92.10 | 92.10 | 91.85 | 91.85 | 68,621 | -0.13(-0.14%) |
Jun 14, 2010 | 91.73 | 91.98 | 91.67 | 91.98 | 43,272 | -0.11(-0.12%) |
Jun 11, 2010 | 91.67 | 92.11 | 91.67 | 92.10 | 14,116 | +0.33(+0.36%) |
Jun 10, 2010 | 91.90 | 92.06 | 91.77 | 91.77 | 26,031 | -0.45(-0.48%) |
Jun 09, 2010 | 92.16 | 92.22 | 92.01 | 92.22 | 13,214 | +0.08(+0.08%) |
Jun 08, 2010 | 92.25 | 92.31 | 92.11 | 92.14 | 31,771 | -0.14(-0.16%) |
Jun 07, 2010 | 91.91 | 92.34 | 91.91 | 92.28 | 12,401 | +0.12(+0.13%) |
Jun 04, 2010 | 92.17 | 92.20 | 92.01 | 92.17 | 12,758 | +0.33(+0.36%) |
Jun 03, 2010 | 91.55 | 91.90 | 91.55 | 91.84 | 33,292 | -0.10(-0.11%) |
Jun 02, 2010 | 92.02 | 92.14 | 91.84 | 91.94 | 16,968 | -0.14(-0.15%) |
Jun 01, 2010 | 91.86 | 92.09 | 91.86 | 92.08 | 11,737 | +0.05(+0.05%) |
May 28, 2010 | 92.03 | 92.03 | 91.82 | 92.03 | 27,243 | +0.28(+0.30%) |
May 27, 2010 | 91.86 | 91.86 | 91.55 | 91.75 | 43,317 | -0.35(-0.38%) |
May 26, 2010 | 92.11 | 92.17 | 91.92 | 92.10 | 17,588 | -0.09(-0.09%) |
May 25, 2010 | 92.36 | 92.38 | 92.18 | 92.19 | 97,225 | -0.08(-0.09%) |
May 24, 2010 | 92.37 | 92.37 | 92.02 | 92.27 | 38,877 | +0.09(+0.10%) |
May 21, 2010 | 92.38 | 92.50 | 91.92 | 92.18 | 25,175 | +0.10(+0.11%) |
May 20, 2010 | 91.97 | 92.08 | 91.88 | 92.08 | 23,178 | +0.18(+0.20%) |
May 19, 2010 | 91.75 | 92.01 | 91.72 | 91.89 | 28,784 | +0.12(+0.14%) |
May 18, 2010 | 91.66 | 91.89 | 91.43 | 91.77 | 11,668 | +0.16(+0.17%) |
May 17, 2010 | 91.56 | 91.82 | 91.52 | 91.61 | 9,362 | -0.03(-0.04%) |
May 14, 2010 | 91.65 | 91.74 | 91.62 | 91.65 | 14,115 | +0.11(+0.12%) |
May 13, 2010 | 91.58 | 91.58 | 91.37 | 91.53 | 15,548 | +0.17(+0.19%) |
May 12, 2010 | 91.27 | 91.46 | 91.18 | 91.36 | 17,049 | +0.01(+0.01%) |
May 11, 2010 | 91.35 | 91.49 | 91.18 | 91.36 | 22,000 | +0.03(+0.04%) |
May 10, 2010 | 91.36 | 91.57 | 91.32 | 91.32 | 22,283 | -0.12(-0.13%) |
May 07, 2010 | 91.71 | 91.79 | 91.19 | 91.44 | 18,384 | +0.83(+0.92%) |
May 06, 2010 | 91.42 | 91.65 | 87.53 | 90.61 | 64,259 | -0.86(-0.94%) |
May 05, 2010 | 91.39 | 91.47 | 91.18 | 91.47 | 30,268 | +0.10(+0.11%) |
May 04, 2010 | 91.38 | 91.38 | 91.20 | 91.37 | 10,686 | +0.27(+0.29%) |