Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 109.68 | 110.90 | 108.64 | 109.68 | 450,381 | -0.52(-0.47%) |
Jul 29, 2010 | 110.04 | 111.40 | 108.44 | 110.20 | 629,047 | +0.86(+0.79%) |
Jul 28, 2010 | 109.34 | 111.42 | 108.25 | 109.34 | 667 | -0.40(-0.37%) |
Jul 27, 2010 | 109.74 | 113.27 | 109.47 | 109.74 | 479 | -1.44(-1.30%) |
Jul 26, 2010 | 108.12 | 111.35 | 107.95 | 111.19 | 630,771 | +3.59(+3.34%) |
Jul 23, 2010 | 104.66 | 108.36 | 104.47 | 107.59 | 666,466 | +2.28(+2.17%) |
Jul 22, 2010 | 100.74 | 105.99 | 100.29 | 105.31 | 843,034 | +5.49(+5.50%) |
Jul 21, 2010 | 104.64 | 105.16 | 98.20 | 99.82 | 1,618,988 | -4.20(-4.04%) |
Jul 20, 2010 | 101.93 | 104.10 | 101.12 | 104.02 | 636,167 | +0.86(+0.83%) |
Jul 19, 2010 | 104.47 | 104.61 | 102.26 | 103.16 | 289,830 | -0.70(-0.68%) |
Jul 16, 2010 | 103.87 | 106.53 | 103.74 | 103.87 | 517,395 | -3.38(-3.15%) |
Jul 15, 2010 | 107.79 | 108.21 | 105.17 | 107.24 | 400,086 | -0.88(-0.81%) |
Jul 14, 2010 | 109.12 | 109.17 | 106.63 | 108.12 | 383,377 | -1.15(-1.05%) |
Jul 13, 2010 | 108.11 | 110.35 | 108.02 | 109.27 | 526,757 | +1.92(+1.78%) |
Jul 12, 2010 | 107.19 | 108.43 | 106.51 | 107.36 | 278,933 | -0.57(-0.53%) |
Jul 09, 2010 | 107.93 | 108.13 | 104.85 | 107.93 | 535,895 | +1.89(+1.79%) |
Jul 08, 2010 | 104.40 | 106.03 | 103.69 | 106.03 | 664,447 | +2.62(+2.54%) |
Jul 07, 2010 | 101.12 | 103.50 | 100.72 | 103.41 | 477,468 | +2.28(+2.25%) |
Jul 06, 2010 | 101.13 | 102.80 | 99.83 | 101.13 | 192 | +1.69(+1.69%) |
Jul 02, 2010 | 99.44 | 100.30 | 97.00 | 99.44 | 766,183 | +1.72(+1.76%) |
Jul 01, 2010 | 101.23 | 101.23 | 96.40 | 97.72 | 918,631 | -2.14(-2.15%) |
Jun 30, 2010 | 100.89 | 102.41 | 99.60 | 99.87 | 447,020 | -1.53(-1.51%) |
Jun 29, 2010 | 101.40 | 104.42 | 101.12 | 101.40 | 290 | -4.69(-4.42%) |
Jun 25, 2010 | 106.09 | 108.41 | 104.66 | 106.09 | 971,695 | +1.11(+1.06%) |
Jun 24, 2010 | 107.66 | 107.80 | 104.85 | 104.98 | 432,454 | -3.00(-2.78%) |
Jun 23, 2010 | 108.27 | 109.06 | 107.22 | 107.98 | 430,346 | -0.55(-0.51%) |
Jun 22, 2010 | 109.27 | 110.60 | 108.53 | 108.53 | 353,302 | -1.45(-1.32%) |
Jun 21, 2010 | 111.97 | 112.72 | 109.35 | 109.98 | 583,831 | -0.59(-0.54%) |
Jun 18, 2010 | 110.57 | 111.74 | 110.31 | 110.57 | 472,476 | -0.42(-0.38%) |
Jun 17, 2010 | 113.00 | 113.09 | 109.82 | 110.99 | 143 | -1.50(-1.33%) |
Jun 16, 2010 | 112.34 | 113.81 | 111.64 | 112.49 | 476,381 | -1.23(-1.08%) |
Jun 15, 2010 | 111.42 | 113.72 | 110.62 | 113.71 | 492,302 | +3.14(+2.84%) |
Jun 14, 2010 | 110.70 | 112.27 | 110.00 | 110.57 | 604,981 | -0.26(-0.23%) |
Jun 11, 2010 | 107.33 | 110.91 | 107.33 | 110.83 | 472,212 | +1.51(+1.38%) |
Jun 10, 2010 | 108.77 | 110.40 | 107.22 | 109.33 | 833,885 | +1.44(+1.34%) |
Jun 09, 2010 | 110.63 | 110.63 | 107.52 | 107.89 | 729,052 | -1.10(-1.01%) |
Jun 08, 2010 | 109.28 | 110.31 | 105.73 | 108.98 | 1,424,521 | -0.70(-0.64%) |
Jun 07, 2010 | 111.86 | 112.95 | 109.56 | 109.69 | 784,275 | -1.39(-1.25%) |
Jun 04, 2010 | 111.07 | 113.09 | 110.78 | 111.07 | 833,576 | -3.03(-2.66%) |
Jun 03, 2010 | 116.92 | 116.92 | 112.98 | 114.10 | 507,646 | +0.05(+0.04%) |
Jun 02, 2010 | 114.49 | 114.70 | 112.53 | 114.06 | 5,944 | +1.09(+0.96%) |
Jun 01, 2010 | 114.28 | 116.21 | 112.76 | 112.97 | 722 | -3.24(-2.79%) |
May 28, 2010 | 116.21 | 120.50 | 115.41 | 116.21 | 831,915 | -3.12(-2.62%) |
May 27, 2010 | 116.73 | 119.39 | 115.15 | 119.33 | 1,047,665 | +5.78(+5.09%) |
May 26, 2010 | 114.04 | 114.75 | 112.37 | 113.55 | 1,552,989 | +1.11(+0.99%) |
May 25, 2010 | 109.38 | 112.53 | 107.64 | 112.44 | 144 | +0.33(+0.30%) |
May 24, 2010 | 115.95 | 117.45 | 112.10 | 112.11 | 847,019 | -3.12(-2.71%) |
May 21, 2010 | 110.19 | 115.63 | 109.37 | 115.23 | 1,546,887 | +4.41(+3.98%) |
May 20, 2010 | 112.13 | 113.73 | 110.82 | 110.82 | 1,594 | -5.43(-4.67%) |
May 19, 2010 | 116.23 | 117.43 | 113.52 | 116.26 | 773,669 | -0.37(-0.32%) |
May 18, 2010 | 119.24 | 121.70 | 115.96 | 116.63 | 841,967 | -1.74(-1.47%) |
May 17, 2010 | 117.36 | 119.54 | 115.70 | 118.37 | 797,921 | +0.89(+0.75%) |
May 14, 2010 | 117.48 | 119.56 | 116.74 | 117.48 | 746,899 | -1.84(-1.54%) |
May 13, 2010 | 120.61 | 121.32 | 119.09 | 119.32 | 453,959 | -1.11(-0.92%) |
May 12, 2010 | 118.73 | 120.57 | 118.37 | 120.42 | 670,138 | +2.06(+1.74%) |
May 11, 2010 | 118.58 | 119.59 | 118.23 | 118.36 | 1,358,494 | -3.86(-3.16%) |
May 10, 2010 | 122.22 | 122.55 | 120.86 | 122.22 | 863,128 | +3.08(+2.59%) |
May 07, 2010 | 118.78 | 121.82 | 117.35 | 119.14 | 1,780,416 | +0.16(+0.13%) |
May 06, 2010 | 118.94 | 124.20 | 115.77 | 118.98 | 288 | -2.66(-2.19%) |
May 05, 2010 | 121.93 | 123.52 | 120.77 | 121.64 | 1,107,370 | -1.35(-1.10%) |
May 04, 2010 | 127.39 | 127.71 | 122.49 | 122.99 | 965,313 | -5.59(-4.35%) |