Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 115.63 | 115.73 | 114.08 | 115.49 | 10,093,637 | +1.20(+1.05%) |
Jul 29, 2010 | 113.54 | 114.35 | 113.34 | 114.29 | 100 | +0.51(+0.45%) |
Jul 28, 2010 | 113.48 | 113.93 | 113.08 | 113.78 | 59,082 | +0.27(+0.24%) |
Jul 27, 2010 | 114.95 | 114.99 | 113.21 | 113.51 | 68,706 | -2.01(-1.74%) |
Jul 26, 2010 | 116.38 | 116.47 | 115.30 | 115.52 | 11,213,045 | -0.57(-0.49%) |
Jul 23, 2010 | 117.12 | 117.47 | 115.79 | 116.09 | 8,335,429 | -0.77(-0.66%) |
Jul 22, 2010 | 115.95 | 117.50 | 115.91 | 116.86 | 23,325 | +1.01(+0.87%) |
Jul 21, 2010 | 116.80 | 117.00 | 115.71 | 115.85 | 9,396,116 | -0.80(-0.69%) |
Jul 20, 2010 | 115.75 | 116.74 | 115.48 | 116.65 | 19,594 | +0.92(+0.79%) |
Jul 19, 2010 | 115.57 | 115.80 | 115.11 | 115.73 | 15,714,837 | -0.94(-0.81%) |
Jul 16, 2010 | 116.67 | 116.79 | 115.95 | 116.67 | 17,494,306 | -1.56(-1.32%) |
Jul 15, 2010 | 118.59 | 118.70 | 117.73 | 118.23 | 8,586,698 | -0.07(-0.06%) |
Jul 14, 2010 | 118.26 | 119.13 | 117.59 | 118.30 | 12,650 | -0.06(-0.05%) |
Jul 13, 2010 | 118.98 | 119.10 | 118.36 | 118.36 | 3,100 | +1.12(+0.96%) |
Jul 12, 2010 | 117.83 | 118.20 | 116.97 | 117.23 | 7,502,255 | -1.12(-0.95%) |
Jul 09, 2010 | 118.36 | 118.73 | 118.00 | 118.36 | 9,597,357 | +1.15(+0.98%) |
Jul 08, 2010 | 117.39 | 117.41 | 116.10 | 117.21 | 13,175 | -0.52(-0.44%) |
Jul 07, 2010 | 116.57 | 117.78 | 116.50 | 117.73 | 10,927,517 | +1.22(+1.05%) |
Jul 06, 2010 | 117.67 | 117.72 | 116.30 | 116.51 | 5,150 | -1.98(-1.67%) |
Jul 02, 2010 | 118.49 | 118.50 | 117.41 | 118.49 | 14,733,044 | +1.45(+1.24%) |
Jul 01, 2010 | 120.91 | 121.03 | 116.98 | 117.04 | 33,230,176 | -4.64(-3.81%) |
Jun 30, 2010 | 121.07 | 122.09 | 120.88 | 121.68 | 20,660 | +0.43(+0.35%) |
Jun 29, 2010 | 121.05 | 121.82 | 119.03 | 121.25 | 31,399 | -1.51(-1.23%) |
Jun 25, 2010 | 122.76 | 123.13 | 122.49 | 122.76 | 9,990,880 | +1.46(+1.20%) |
Jun 24, 2010 | 120.76 | 122.16 | 120.67 | 121.30 | 13,136,641 | +0.35(+0.29%) |
Jun 23, 2010 | 120.89 | 121.02 | 119.77 | 120.95 | 14,119,994 | -0.50(-0.41%) |
Jun 22, 2010 | 121.16 | 121.59 | 120.87 | 121.45 | 29,538 | +1.06(+0.88%) |
Jun 21, 2010 | 123.09 | 123.11 | 120.36 | 120.39 | 20,005,372 | -2.44(-1.99%) |
Jun 18, 2010 | 122.83 | 123.50 | 122.81 | 122.83 | 19,430,908 | +0.93(+0.76%) |
Jun 17, 2010 | 121.64 | 122.41 | 121.49 | 121.90 | 1,970 | +1.57(+1.30%) |
Jun 16, 2010 | 120.68 | 120.89 | 120.04 | 120.33 | 10,500,417 | -0.66(-0.55%) |
Jun 15, 2010 | 119.71 | 121.03 | 119.48 | 120.99 | 4,127 | +1.39(+1.16%) |
Jun 14, 2010 | 119.63 | 120.26 | 118.96 | 119.60 | 11,002,792 | -0.41(-0.34%) |
Jun 11, 2010 | 119.88 | 120.41 | 119.33 | 120.01 | 7,830,520 | +1.04(+0.87%) |
Jun 10, 2010 | 119.36 | 120.04 | 118.83 | 118.97 | 22,273 | -1.59(-1.31%) |
Jun 09, 2010 | 120.48 | 120.99 | 119.51 | 120.56 | 12,872,809 | -0.44(-0.37%) |
Jun 08, 2010 | 121.61 | 122.45 | 120.66 | 121.00 | 9,086 | -0.49(-0.40%) |
Jun 07, 2010 | 118.73 | 121.80 | 118.62 | 121.49 | 20,238,396 | +2.30(+1.93%) |
Jun 04, 2010 | 119.19 | 119.39 | 117.05 | 119.19 | 16,536,585 | +1.23(+1.04%) |
Jun 03, 2010 | 119.16 | 119.39 | 117.48 | 117.96 | 17,812 | -1.82(-1.52%) |
Jun 02, 2010 | 119.35 | 119.88 | 118.72 | 119.78 | 3,275 | -0.13(-0.11%) |
Jun 01, 2010 | 119.88 | 120.25 | 119.63 | 119.91 | 2,380 | +1.03(+0.87%) |
May 28, 2010 | 118.88 | 118.90 | 117.63 | 118.88 | 11,581,441 | +0.19(+0.16%) |
May 27, 2010 | 118.16 | 119.04 | 118.14 | 118.69 | 10,418,460 | +0.22(+0.19%) |
May 26, 2010 | 118.58 | 119.08 | 118.32 | 118.47 | 21,149 | +1.11(+0.95%) |
May 25, 2010 | 117.16 | 117.52 | 116.82 | 117.36 | 3,385 | +0.52(+0.45%) |
May 24, 2010 | 116.34 | 117.17 | 116.04 | 116.84 | 14,301,068 | +1.62(+1.41%) |
May 21, 2010 | 115.05 | 116.24 | 114.51 | 115.22 | 20,098,278 | -0.62(-0.54%) |
May 20, 2010 | 115.60 | 116.47 | 115.46 | 115.84 | 37,657 | -0.79(-0.68%) |
May 19, 2010 | 118.19 | 118.43 | 116.08 | 116.63 | 34,385,584 | -2.86(-2.39%) |
May 18, 2010 | 118.86 | 120.32 | 118.50 | 119.49 | 43,287 | +0.13(+0.11%) |
May 17, 2010 | 120.55 | 121.12 | 119.29 | 119.36 | 27,855,684 | -1.01(-0.84%) |
May 14, 2010 | 120.37 | 122.02 | 119.12 | 120.37 | 34,645,680 | -0.19(-0.16%) |
May 13, 2010 | 121.29 | 121.71 | 120.10 | 120.56 | 54,358 | -0.64(-0.53%) |
May 12, 2010 | 121.28 | 122.23 | 120.77 | 121.20 | 32,645,692 | +0.54(+0.45%) |
May 11, 2010 | 119.26 | 120.87 | 119.13 | 120.66 | 78,161 | +3.09(+2.62%) |
May 10, 2010 | 117.59 | 117.90 | 117.42 | 117.57 | 28,413,920 | -0.70(-0.59%) |
May 07, 2010 | 117.64 | 118.88 | 116.74 | 118.27 | 34,276,276 | +1.01(+0.86%) |
May 06, 2010 | 117.89 | 118.62 | 115.57 | 117.26 | 6,615 | +3.55(+3.12%) |
May 05, 2010 | 114.20 | 115.24 | 113.40 | 113.72 | 21,604,524 | -1.16(-1.01%) |
May 04, 2010 | 116.39 | 116.43 | 114.17 | 114.87 | 10,785 | -0.86(-0.74%) |