Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 118.70 | 120.74 | 118.69 | 118.70 | 11,187,781 | -1.39(-1.15%) |
Jul 29, 2010 | 116.70 | 120.54 | 116.19 | 120.09 | 39,218 | +4.23(+3.65%) |
Jul 28, 2010 | 115.86 | 117.00 | 115.52 | 115.86 | 10,113 | -0.02(-0.02%) |
Jul 27, 2010 | 115.88 | 117.79 | 115.70 | 115.88 | 13,699 | -0.76(-0.65%) |
Jul 26, 2010 | 116.00 | 117.27 | 114.29 | 116.64 | 7,739,633 | +0.65(+0.56%) |
Jul 23, 2010 | 115.42 | 116.81 | 113.78 | 116.00 | 9,287,868 | +0.65(+0.57%) |
Jul 22, 2010 | 117.18 | 117.96 | 113.46 | 115.34 | 9,680 | -0.35(-0.30%) |
Jul 21, 2010 | 118.10 | 118.82 | 115.59 | 115.69 | 14,413,143 | -1.51(-1.29%) |
Jul 20, 2010 | 117.20 | 117.85 | 111.41 | 117.20 | 26,136,990 | +2.54(+2.22%) |
Jul 19, 2010 | 116.22 | 116.25 | 113.42 | 114.66 | 13,797,284 | -0.42(-0.36%) |
Jul 16, 2010 | 115.04 | 119.63 | 114.95 | 115.08 | 37,614,344 | +4.78(+4.33%) |
Jul 15, 2010 | 110.20 | 115.11 | 108.47 | 110.30 | 27,257,312 | +0.85(+0.78%) |
Jul 14, 2010 | 109.63 | 109.86 | 108.34 | 109.45 | 12,624 | -0.94(-0.85%) |
Jul 13, 2010 | 109.01 | 111.13 | 108.70 | 110.39 | 5,272 | +2.36(+2.19%) |
Jul 12, 2010 | 108.31 | 108.86 | 107.06 | 108.02 | 6,004,316 | -0.64(-0.59%) |
Jul 09, 2010 | 108.66 | 109.01 | 105.93 | 108.66 | 8,795,160 | +2.05(+1.92%) |
Jul 08, 2010 | 107.76 | 107.96 | 105.12 | 106.61 | 9,014 | -0.29(-0.27%) |
Jul 07, 2010 | 104.24 | 107.14 | 103.95 | 106.91 | 11,815,548 | +2.81(+2.70%) |
Jul 06, 2010 | 104.10 | 105.77 | 103.16 | 104.10 | 4,514 | +0.93(+0.90%) |
Jul 02, 2010 | 103.17 | 104.19 | 102.07 | 103.17 | 8,345,504 | -0.05(-0.05%) |
Jul 01, 2010 | 103.65 | 105.27 | 101.92 | 103.21 | 14,796,112 | -0.10(-0.10%) |
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%) |