Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 03, 2010 | 116.06 | 118.26 | 115.03 | 117.36 | 36,016,452 | +3.38(+2.96%) |
Apr 30, 2010 | 119.24 | 119.71 | 112.49 | 113.98 | 93,231,328 | -11.81(-9.39%) |
Apr 29, 2010 | 125.25 | 126.43 | 124.30 | 125.79 | 23,294,396 | +3.05(+2.49%) |
Apr 28, 2010 | 122.98 | 123.76 | 121.43 | 122.74 | 27,016,454 | +2.60(+2.16%) |
Apr 27, 2010 | 117.95 | 122.61 | 117.87 | 120.14 | 28,993 | +0.79(+0.66%) |
Apr 26, 2010 | 123.03 | 123.24 | 118.94 | 119.35 | 39,344,872 | -4.22(-3.41%) |
Apr 23, 2010 | 125.75 | 126.17 | 123.25 | 123.56 | 19,000,854 | -1.29(-1.04%) |
Apr 22, 2010 | 123.98 | 127.17 | 122.69 | 124.86 | 31,621,702 | +0.09(+0.08%) |
Apr 21, 2010 | 124.76 | 128.07 | 123.25 | 124.76 | 52,476 | -0.82(-0.66%) |
Apr 20, 2010 | 130.66 | 130.87 | 124.03 | 125.59 | 185,968 | -2.62(-2.05%) |
Apr 19, 2010 | 122.15 | 128.53 | 121.68 | 128.21 | 69,062,256 | +2.06(+1.63%) |
Apr 16, 2010 | 144.14 | 146.33 | 122.11 | 126.15 | 129,991,464 | -18.50(-12.79%) |
Apr 15, 2010 | 145.65 | 145.70 | 144.18 | 144.65 | 9,985,346 | -0.51(-0.35%) |
Apr 14, 2010 | 144.37 | 145.97 | 143.71 | 145.16 | 15,995,458 | +4.45(+3.16%) |
Apr 13, 2010 | 139.39 | 141.30 | 139.03 | 140.71 | 8,236,850 | +1.11(+0.79%) |
Apr 12, 2010 | 140.80 | 141.60 | 139.61 | 139.61 | 7,695,160 | -1.00(-0.71%) |
Apr 09, 2010 | 141.52 | 142.09 | 139.34 | 140.61 | 10,783,638 | -0.30(-0.21%) |
Apr 08, 2010 | 138.24 | 141.93 | 137.60 | 140.91 | 13,572,473 | +2.47(+1.78%) |
Apr 07, 2010 | 135.72 | 139.65 | 135.66 | 138.44 | 17,688,180 | +2.62(+1.93%) |
Apr 06, 2010 | 135.50 | 136.51 | 135.14 | 135.82 | 9,864,270 | +0.41(+0.30%) |
Apr 05, 2010 | 133.99 | 136.10 | 133.27 | 135.41 | 7,815,136 | +1.79(+1.34%) |