Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 118.69 | 120.73 | 118.68 | 118.69 | 11,188,908 | -1.39(-1.15%) |
Jul 29, 2010 | 116.69 | 120.53 | 116.18 | 120.08 | 39,222 | +4.23(+3.65%) |
Jul 28, 2010 | 115.84 | 116.98 | 115.51 | 115.84 | 10,114 | -0.02(-0.02%) |
Jul 27, 2010 | 115.87 | 117.78 | 115.69 | 115.87 | 13,700 | -0.76(-0.65%) |
Jul 26, 2010 | 115.99 | 117.26 | 114.28 | 116.63 | 7,740,413 | +0.64(+0.56%) |
Jul 23, 2010 | 115.41 | 116.80 | 113.77 | 115.98 | 9,288,804 | +0.65(+0.57%) |
Jul 22, 2010 | 117.17 | 117.95 | 113.45 | 115.33 | 9,681 | -0.35(-0.30%) |
Jul 21, 2010 | 118.09 | 118.81 | 115.58 | 115.68 | 14,414,595 | -1.51(-1.29%) |
Jul 20, 2010 | 117.19 | 117.83 | 111.40 | 117.19 | 26,139,622 | +2.54(+2.22%) |
Jul 19, 2010 | 116.21 | 116.24 | 113.40 | 114.65 | 13,798,674 | -0.42(-0.36%) |
Jul 16, 2010 | 115.03 | 119.62 | 114.94 | 115.06 | 37,618,132 | +4.78(+4.33%) |
Jul 15, 2010 | 110.19 | 115.09 | 108.46 | 110.29 | 27,260,058 | +0.85(+0.78%) |
Jul 14, 2010 | 109.62 | 109.85 | 108.33 | 109.44 | 12,625 | -0.94(-0.85%) |
Jul 13, 2010 | 109.00 | 111.12 | 108.69 | 110.37 | 5,273 | +2.36(+2.18%) |
Jul 12, 2010 | 108.30 | 108.85 | 107.05 | 108.01 | 6,004,921 | -0.64(-0.59%) |
Jul 09, 2010 | 108.65 | 109.00 | 105.92 | 108.65 | 8,796,046 | +2.05(+1.92%) |
Jul 08, 2010 | 107.75 | 107.95 | 105.11 | 106.60 | 9,015 | -0.29(-0.27%) |
Jul 07, 2010 | 104.23 | 107.13 | 103.94 | 106.89 | 11,816,738 | +2.81(+2.70%) |
Jul 06, 2010 | 104.08 | 105.76 | 103.15 | 104.08 | 4,514 | +0.93(+0.90%) |
Jul 02, 2010 | 103.16 | 104.18 | 102.06 | 103.16 | 8,346,345 | -0.05(-0.05%) |
Jul 01, 2010 | 103.64 | 105.26 | 101.91 | 103.20 | 14,797,602 | -0.10(-0.10%) |
Jun 30, 2010 | 105.20 | 105.69 | 103.11 | 103.31 | 15,605 | -1.96(-1.86%) |
Jun 29, 2010 | 105.27 | 106.91 | 104.80 | 105.27 | 13,086 | -4.64(-4.22%) |
Jun 25, 2010 | 109.91 | 110.89 | 106.58 | 109.91 | 18,223,668 | +3.68(+3.47%) |
Jun 24, 2010 | 105.56 | 107.01 | 104.75 | 106.23 | 12,665,319 | -0.07(-0.07%) |
Jun 23, 2010 | 105.38 | 107.33 | 104.45 | 106.30 | 10,457,973 | +0.22(+0.21%) |
Jun 22, 2010 | 108.24 | 108.41 | 105.92 | 106.08 | 17,262 | -2.32(-2.14%) |
Jun 21, 2010 | 109.90 | 110.30 | 108.06 | 108.40 | 11,043,628 | -0.35(-0.32%) |
Jun 18, 2010 | 108.74 | 109.96 | 108.22 | 108.74 | 12,909,060 | +0.68(+0.63%) |
Jun 17, 2010 | 107.78 | 108.90 | 106.41 | 108.07 | 127 | +0.20(+0.19%) |
Jun 16, 2010 | 107.08 | 108.81 | 106.80 | 107.86 | 8,993,406 | +0.13(+0.12%) |
Jun 15, 2010 | 105.95 | 108.13 | 104.90 | 107.74 | 12,048 | +2.72(+2.59%) |
Jun 14, 2010 | 107.90 | 107.90 | 104.98 | 105.01 | 13,915,736 | -1.73(-1.62%) |
Jun 11, 2010 | 104.93 | 107.07 | 104.67 | 106.75 | 11,743,359 | +1.47(+1.40%) |
Jun 10, 2010 | 108.29 | 108.42 | 103.33 | 105.27 | 37,212 | -2.38(-2.21%) |
Jun 09, 2010 | 109.07 | 109.72 | 107.20 | 107.66 | 11,373,785 | -0.77(-0.71%) |
Jun 08, 2010 | 109.50 | 109.92 | 106.28 | 108.43 | 18,644 | -0.71(-0.65%) |
Jun 07, 2010 | 111.97 | 112.75 | 108.48 | 109.14 | 15,533,053 | -2.81(-2.51%) |
Jun 04, 2010 | 111.95 | 114.80 | 111.52 | 111.95 | 18,961,348 | -1.41(-1.24%) |
Jun 03, 2010 | 114.04 | 114.31 | 112.14 | 113.36 | 9,472,918 | -0.62(-0.55%) |
Jun 02, 2010 | 111.75 | 114.11 | 111.07 | 113.98 | 91,794 | +2.34(+2.09%) |
Jun 01, 2010 | 113.53 | 115.21 | 111.52 | 111.64 | 13,560 | -1.89(-1.66%) |
May 28, 2010 | 113.53 | 114.74 | 112.62 | 113.53 | 13,585,410 | -0.54(-0.48%) |
May 27, 2010 | 112.48 | 114.15 | 111.00 | 114.07 | 16,378,294 | +3.94(+3.57%) |
May 26, 2010 | 113.27 | 114.45 | 109.66 | 110.14 | 30,444 | -1.77(-1.59%) |
May 25, 2010 | 105.77 | 112.41 | 105.35 | 111.91 | 64,991 | +4.61(+4.29%) |
May 24, 2010 | 111.47 | 112.22 | 107.16 | 107.30 | 21,102,094 | -3.09(-2.80%) |
May 21, 2010 | 107.61 | 112.61 | 106.96 | 110.39 | 32,551,528 | +3.55(+3.32%) |
May 20, 2010 | 106.80 | 109.50 | 106.57 | 106.84 | 73,755 | -3.14(-2.86%) |
May 19, 2010 | 108.29 | 110.00 | 106.84 | 109.98 | 23,031,588 | +2.15(+1.99%) |
May 18, 2010 | 112.80 | 112.85 | 107.23 | 107.83 | 51,473 | -4.15(-3.70%) |
May 17, 2010 | 112.63 | 113.28 | 108.75 | 111.97 | 20,801,734 | -0.46(-0.41%) |
May 14, 2010 | 112.44 | 113.16 | 111.39 | 112.44 | 13,990,340 | -1.12(-0.98%) |
May 13, 2010 | 116.47 | 116.53 | 113.37 | 113.55 | 14,664,594 | -2.00(-1.73%) |
May 12, 2010 | 113.23 | 115.91 | 111.69 | 115.55 | 19,660,002 | +4.11(+3.68%) |
May 11, 2010 | 112.97 | 114.22 | 111.28 | 111.45 | 33,812 | -1.46(-1.29%) |
May 10, 2010 | 112.94 | 113.63 | 110.84 | 112.91 | 29,423,878 | +0.66(+0.59%) |
May 07, 2010 | 111.72 | 115.04 | 111.08 | 112.25 | 27,093,112 | +0.53(+0.47%) |
May 06, 2010 | 115.77 | 116.68 | 109.16 | 111.72 | 13,383 | -4.95(-4.24%) |
May 05, 2010 | 117.80 | 118.71 | 115.55 | 116.67 | 23,364,178 | -0.65(-0.55%) |
May 04, 2010 | 116.99 | 119.60 | 116.05 | 117.32 | 23,407 | -0.04(-0.03%) |