Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 83.33 | 83.75 | 82.48 | 83.40 | 14,694,801 | +0.02(+0.03%) |
Jul 29, 2010 | 84.17 | 84.38 | 82.78 | 83.38 | 128 | -0.33(-0.40%) |
Jul 28, 2010 | 83.83 | 84.08 | 83.40 | 83.72 | 32,678 | -0.28(-0.33%) |
Jul 27, 2010 | 84.24 | 84.31 | 83.64 | 83.99 | 439 | +0.14(+0.17%) |
Jul 26, 2010 | 83.17 | 83.91 | 83.01 | 83.85 | 11,344,116 | +0.79(+0.95%) |
Jul 23, 2010 | 82.14 | 83.25 | 81.99 | 83.06 | 16,801,566 | +0.81(+0.99%) |
Jul 22, 2010 | 81.45 | 82.62 | 81.43 | 82.25 | 17,726 | +1.61(+2.00%) |
Jul 21, 2010 | 81.79 | 81.81 | 80.23 | 80.64 | 13,573,180 | -0.88(-1.07%) |
Jul 20, 2010 | 79.74 | 81.57 | 79.69 | 81.52 | 1,040 | +0.57(+0.70%) |
Jul 19, 2010 | 80.78 | 81.17 | 80.27 | 80.95 | 9,120,238 | +0.49(+0.60%) |
Jul 16, 2010 | 80.46 | 82.14 | 80.32 | 80.46 | 15,339,658 | -1.62(-1.98%) |
Jul 15, 2010 | 82.62 | 82.75 | 81.64 | 82.09 | 14,430,717 | -0.56(-0.67%) |
Jul 14, 2010 | 82.47 | 82.92 | 82.15 | 82.65 | 9,948 | +0.02(+0.02%) |
Jul 13, 2010 | 82.23 | 82.99 | 82.19 | 82.63 | 10,254 | +1.18(+1.45%) |
Jul 12, 2010 | 81.13 | 81.49 | 80.89 | 81.45 | 8,293,028 | +0.11(+0.14%) |
Jul 09, 2010 | 81.34 | 81.36 | 80.68 | 81.34 | 9,263,002 | +0.48(+0.59%) |
Jul 08, 2010 | 80.38 | 80.86 | 79.98 | 80.86 | 11,454 | +0.97(+1.22%) |
Jul 07, 2010 | 77.70 | 79.95 | 77.67 | 79.89 | 15,383,700 | +2.26(+2.91%) |
Jul 06, 2010 | 78.06 | 78.56 | 76.96 | 77.63 | 8,027 | +0.46(+0.60%) |
Jul 02, 2010 | 77.17 | 77.86 | 76.61 | 77.17 | 14,194,540 | -0.37(-0.48%) |
Jul 01, 2010 | 77.87 | 78.07 | 76.68 | 77.54 | 23,301,638 | -0.31(-0.40%) |
Jun 30, 2010 | 78.47 | 78.97 | 77.74 | 77.85 | 276,047 | -0.65(-0.83%) |
Jun 29, 2010 | 78.51 | 79.84 | 78.17 | 78.51 | 4,836 | -2.53(-3.12%) |
Jun 25, 2010 | 81.03 | 81.28 | 80.32 | 81.03 | 13,678,801 | +0.13(+0.16%) |
Jun 24, 2010 | 81.66 | 81.76 | 80.70 | 80.90 | 16,818,424 | -1.14(-1.39%) |
Jun 23, 2010 | 82.11 | 82.59 | 81.47 | 82.04 | 16,277,432 | +0.05(+0.06%) |
Jun 22, 2010 | 83.25 | 83.60 | 81.92 | 81.99 | 1,392 | -1.21(-1.46%) |
Jun 21, 2010 | 84.22 | 84.41 | 82.81 | 83.21 | 12,878,189 | -0.03(-0.04%) |
Jun 18, 2010 | 83.24 | 83.52 | 83.03 | 83.24 | 8,655,206 | -0.06(-0.07%) |
Jun 17, 2010 | 83.25 | 83.34 | 82.35 | 83.29 | 9,352 | +0.22(+0.26%) |
Jun 16, 2010 | 82.60 | 83.23 | 82.46 | 83.08 | 12,054,074 | +0.10(+0.12%) |
Jun 15, 2010 | 81.90 | 83.08 | 81.33 | 82.98 | 2,322 | +1.62(+1.99%) |
Jun 14, 2010 | 82.04 | 82.44 | 81.29 | 81.36 | 11,292,477 | -0.14(-0.17%) |
Jun 11, 2010 | 80.51 | 81.53 | 80.47 | 81.50 | 11,389,060 | +0.34(+0.42%) |
Jun 10, 2010 | 80.14 | 81.24 | 80.14 | 81.16 | 24,478 | +2.17(+2.75%) |
Jun 09, 2010 | 79.64 | 80.28 | 78.70 | 78.98 | 20,181,666 | -0.23(-0.29%) |
Jun 08, 2010 | 78.35 | 79.40 | 77.83 | 79.21 | 4,425 | +0.93(+1.19%) |
Jun 07, 2010 | 79.39 | 79.60 | 78.23 | 78.28 | 17,178,152 | -0.93(-1.18%) |
Jun 04, 2010 | 79.21 | 80.60 | 78.86 | 79.21 | 25,169,714 | -2.59(-3.16%) |
Jun 03, 2010 | 82.04 | 82.26 | 81.13 | 81.80 | 14,883,905 | +0.06(+0.08%) |
Jun 02, 2010 | 80.35 | 81.77 | 79.99 | 81.74 | 12,240 | +1.82(+2.28%) |
Jun 01, 2010 | 80.19 | 81.48 | 79.84 | 79.92 | 3,642 | -0.92(-1.13%) |
May 28, 2010 | 80.83 | 81.76 | 80.49 | 80.83 | 24,423,652 | -1.00(-1.22%) |
May 27, 2010 | 80.81 | 81.83 | 80.51 | 81.83 | 23,014,106 | +2.42(+3.05%) |
May 26, 2010 | 80.36 | 81.09 | 79.28 | 79.41 | 30,466 | -0.62(-0.78%) |
May 25, 2010 | 78.49 | 80.11 | 77.87 | 80.03 | 23,616 | -0.18(-0.22%) |
May 24, 2010 | 80.75 | 81.24 | 80.08 | 80.20 | 20,760,532 | -0.92(-1.14%) |
May 21, 2010 | 79.10 | 81.23 | 78.88 | 81.13 | 38,724,756 | +0.58(+0.72%) |
May 20, 2010 | 82.03 | 82.25 | 80.46 | 80.54 | 23,458 | -2.92(-3.49%) |
May 19, 2010 | 83.61 | 84.11 | 82.52 | 83.46 | 30,256,706 | -0.49(-0.59%) |
May 18, 2010 | 85.47 | 85.64 | 83.75 | 83.95 | 2,033 | -0.90(-1.06%) |
May 17, 2010 | 84.99 | 85.17 | 83.37 | 84.85 | 22,033,714 | +0.01(+0.01%) |
May 14, 2010 | 84.85 | 85.77 | 84.14 | 84.85 | 22,552,908 | -1.27(-1.47%) |
May 13, 2010 | 86.79 | 87.20 | 86.01 | 86.11 | 14,010,407 | -0.92(-1.06%) |
May 12, 2010 | 86.10 | 87.11 | 85.99 | 87.04 | 16,300,226 | +1.27(+1.48%) |
May 11, 2010 | 86.42 | 86.77 | 85.63 | 85.77 | 11,636 | -0.26(-0.31%) |
May 10, 2010 | 86.11 | 86.19 | 85.24 | 86.03 | 25,676,436 | +3.36(+4.07%) |
May 07, 2010 | 83.66 | 84.39 | 81.68 | 82.67 | 42,539,848 | -1.68(-1.99%) |
May 06, 2010 | 84.48 | 86.95 | 78.99 | 84.35 | 25,254 | -2.15(-2.49%) |
May 05, 2010 | 86.74 | 87.28 | 86.23 | 86.50 | 23,682,088 | -0.61(-0.70%) |
May 04, 2010 | 88.03 | 88.06 | 86.59 | 87.12 | 3,514 | -1.74(-1.95%) |
May 03, 2010 | 88.08 | 89.08 | 88.08 | 88.85 | 10,453,192 | +1.15(+1.31%) |
Apr 30, 2010 | 89.07 | 89.22 | 87.66 | 87.71 | 18,351,694 | -1.27(-1.42%) |
Apr 29, 2010 | 88.38 | 89.22 | 88.36 | 88.97 | 9,367,213 | +0.91(+1.03%) |
Apr 28, 2010 | 87.93 | 88.30 | 87.38 | 88.06 | 18,624,010 | +0.54(+0.62%) |
Apr 27, 2010 | 89.03 | 89.36 | 87.41 | 87.52 | 3,389 | -1.76(-1.97%) |
Apr 26, 2010 | 89.31 | 89.68 | 89.24 | 89.28 | 10,062,252 | +0.10(+0.11%) |
Apr 23, 2010 | 88.65 | 89.25 | 88.46 | 89.19 | 17,417,670 | +0.49(+0.55%) |
Apr 22, 2010 | 88.11 | 88.83 | 87.75 | 88.70 | 12,486,967 | +0.15(+0.17%) |
Apr 21, 2010 | 88.53 | 88.82 | 88.18 | 88.55 | 1,255 | +0.05(+0.05%) |
Apr 20, 2010 | 88.60 | 88.77 | 88.25 | 88.50 | 102,804 | +0.21(+0.23%) |
Apr 19, 2010 | 87.51 | 88.35 | 87.42 | 88.30 | 13,146,216 | +0.53(+0.60%) |
Apr 16, 2010 | 88.63 | 88.82 | 87.39 | 87.77 | 27,759,662 | -1.10(-1.24%) |
Apr 15, 2010 | 88.49 | 88.92 | 88.45 | 88.87 | 10,876,122 | +0.22(+0.24%) |
Apr 14, 2010 | 88.10 | 88.68 | 87.97 | 88.65 | 10,003,704 | +0.83(+0.94%) |
Apr 13, 2010 | 87.63 | 87.98 | 87.25 | 87.83 | 7,662,600 | +0.06(+0.06%) |
Apr 12, 2010 | 87.74 | 87.91 | 87.61 | 87.77 | 5,481,356 | +0.10(+0.11%) |
Apr 09, 2010 | 87.24 | 87.69 | 87.16 | 87.67 | 7,554,840 | +0.55(+0.63%) |
Apr 08, 2010 | 86.60 | 87.28 | 86.43 | 87.12 | 11,003,051 | +0.25(+0.29%) |
Apr 07, 2010 | 87.27 | 87.39 | 86.45 | 86.87 | 13,675,539 | -0.53(-0.61%) |
Apr 06, 2010 | 87.19 | 87.52 | 87.05 | 87.40 | 5,532,945 | -0.10(-0.12%) |
Apr 05, 2010 | 87.30 | 87.53 | 87.03 | 87.51 | 5,319,479 | +0.45(+0.52%) |
Apr 01, 2010 | 87.02 | 87.05 | 87.05 | 87.05 | 14,404,165 | +0.53(+0.62%) |
Mar 31, 2010 | 86.69 | 86.86 | 86.29 | 86.52 | 7,630,150 | -0.41(-0.48%) |
Mar 30, 2010 | 86.84 | 87.13 | 86.57 | 86.93 | 7,257,332 | +0.17(+0.19%) |
Mar 29, 2010 | 86.66 | 86.96 | 86.57 | 86.77 | 7,335,224 | +0.39(+0.45%) |
Mar 26, 2010 | 86.53 | 86.89 | 86.14 | 86.38 | 11,128,506 | -0.01(-0.01%) |
Mar 25, 2010 | 86.82 | 87.25 | 86.28 | 86.38 | 11,958,892 | +0.03(+0.04%) |
Mar 24, 2010 | 86.45 | 86.68 | 86.21 | 86.35 | 8,882,571 | -0.37(-0.43%) |
Mar 23, 2010 | 86.06 | 86.77 | 85.90 | 86.73 | 11,413,964 | +0.86(+1.00%) |
Mar 22, 2010 | 85.20 | 86.09 | 85.17 | 85.87 | 11,090,991 | +0.36(+0.42%) |
Mar 19, 2010 | 86.14 | 86.17 | 85.17 | 85.51 | 15,149,283 | -0.49(-0.57%) |
Mar 18, 2010 | 85.66 | 86.06 | 85.60 | 85.99 | 9,412,142 | +0.34(+0.40%) |
Mar 17, 2010 | 85.48 | 85.93 | 85.42 | 85.65 | 8,773,282 | +0.36(+0.42%) |
Mar 16, 2010 | 85.06 | 85.33 | 84.77 | 85.29 | 8,597,740 | +0.40(+0.47%) |
Mar 15, 2010 | 84.51 | 84.94 | 84.44 | 84.89 | 8,482,697 | +0.12(+0.14%) |
Mar 12, 2010 | 84.95 | 84.98 | 84.54 | 84.77 | 12,729,878 | +0.11(+0.13%) |
Mar 11, 2010 | 84.15 | 84.67 | 83.83 | 84.66 | 9,721,431 | +0.41(+0.48%) |
Mar 10, 2010 | 84.30 | 84.55 | 83.95 | 84.26 | 9,195,808 | +0.05(+0.06%) |
Mar 09, 2010 | 83.99 | 84.62 | 83.97 | 84.21 | 10,871,369 | +0.10(+0.11%) |
Mar 08, 2010 | 84.22 | 84.41 | 84.04 | 84.11 | 7,190,625 | -0.14(-0.16%) |
Mar 05, 2010 | 83.64 | 84.26 | 83.54 | 84.25 | 8,482,217 | +1.00(+1.21%) |
Mar 04, 2010 | 83.04 | 83.30 | 82.81 | 83.25 | 7,746,016 | +0.33(+0.39%) |
Mar 03, 2010 | 83.13 | 83.46 | 82.71 | 82.92 | 7,396,241 | +0.06(+0.08%) |
Mar 02, 2010 | 83.19 | 83.36 | 82.81 | 82.85 | 7,121,859 | -0.01(-0.01%) |