Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 117.30 | 119.31 | 117.28 | 117.30 | 11,322,073 | -1.37(-1.15%) |
Jul 29, 2010 | 115.31 | 119.11 | 114.81 | 118.67 | 39,689 | +4.19(+3.66%) |
Jul 28, 2010 | 114.48 | 115.61 | 114.15 | 114.48 | 10,235 | -0.02(-0.02%) |
Jul 27, 2010 | 114.50 | 116.39 | 114.33 | 114.50 | 13,863 | -0.75(-0.65%) |
Jul 26, 2010 | 114.63 | 115.88 | 112.93 | 115.26 | 7,832,536 | +0.64(+0.56%) |
Jul 23, 2010 | 114.05 | 115.42 | 112.44 | 114.62 | 9,399,355 | +0.65(+0.57%) |
Jul 22, 2010 | 115.79 | 116.56 | 112.12 | 113.97 | 9,796 | -0.34(-0.30%) |
Jul 21, 2010 | 116.70 | 117.41 | 114.22 | 114.32 | 14,586,151 | -1.49(-1.29%) |
Jul 20, 2010 | 115.81 | 116.45 | 110.09 | 115.81 | 26,450,724 | +2.51(+2.22%) |
Jul 19, 2010 | 114.85 | 114.87 | 112.07 | 113.30 | 13,962,899 | -0.41(-0.36%) |
Jul 16, 2010 | 113.68 | 118.21 | 113.59 | 113.71 | 38,065,844 | +4.72(+4.33%) |
Jul 15, 2010 | 108.90 | 113.74 | 107.19 | 108.99 | 27,584,494 | +0.84(+0.78%) |
Jul 14, 2010 | 108.33 | 108.56 | 107.06 | 108.15 | 12,775 | -0.92(-0.85%) |
Jul 13, 2010 | 107.71 | 109.81 | 107.41 | 109.08 | 5,336 | +2.33(+2.19%) |
Jul 12, 2010 | 107.02 | 107.57 | 105.79 | 106.74 | 6,076,389 | -0.63(-0.59%) |
Jul 09, 2010 | 107.37 | 107.71 | 104.67 | 107.37 | 8,900,732 | +2.02(+1.92%) |
Jul 08, 2010 | 106.48 | 106.68 | 103.87 | 105.35 | 9,122 | -0.29(-0.27%) |
Jul 07, 2010 | 103.00 | 105.87 | 102.71 | 105.64 | 11,957,375 | +2.78(+2.70%) |
Jul 06, 2010 | 102.86 | 104.52 | 101.94 | 102.86 | 4,568 | +0.92(+0.90%) |
Jul 02, 2010 | 101.94 | 102.95 | 100.86 | 101.94 | 8,445,679 | -0.05(-0.05%) |
Jul 01, 2010 | 102.42 | 104.02 | 100.72 | 101.99 | 14,973,717 | -0.10(-0.10%) |
Jun 30, 2010 | 103.97 | 104.45 | 101.90 | 102.09 | 15,791 | -1.94(-1.86%) |
Jun 29, 2010 | 104.03 | 105.65 | 103.57 | 104.03 | 13,242 | -4.59(-4.22%) |
Jun 25, 2010 | 108.62 | 109.58 | 105.32 | 108.62 | 18,440,558 | +3.64(+3.47%) |
Jun 24, 2010 | 104.32 | 105.75 | 103.52 | 104.98 | 12,816,055 | -0.07(-0.07%) |
Jun 23, 2010 | 104.14 | 106.06 | 103.23 | 105.05 | 10,582,439 | +0.22(+0.21%) |
Jun 22, 2010 | 106.97 | 107.13 | 104.67 | 104.83 | 17,467 | -2.29(-2.14%) |
Jun 21, 2010 | 108.61 | 109.00 | 106.79 | 107.12 | 11,175,064 | -0.34(-0.32%) |
Jun 18, 2010 | 107.47 | 108.66 | 106.95 | 107.47 | 13,062,698 | +0.67(+0.63%) |
Jun 17, 2010 | 106.51 | 107.62 | 105.16 | 106.80 | 128 | +0.20(+0.19%) |
Jun 16, 2010 | 105.82 | 107.53 | 105.54 | 106.59 | 9,100,442 | +0.12(+0.12%) |
Jun 15, 2010 | 104.70 | 106.86 | 103.67 | 106.47 | 12,192 | +2.69(+2.59%) |
Jun 14, 2010 | 106.63 | 106.63 | 103.75 | 103.78 | 14,081,355 | -1.71(-1.62%) |
Jun 11, 2010 | 103.69 | 105.81 | 103.44 | 105.49 | 11,883,123 | +1.45(+1.40%) |
Jun 10, 2010 | 107.01 | 107.15 | 102.11 | 104.04 | 37,654 | -2.36(-2.21%) |
Jun 09, 2010 | 107.78 | 108.43 | 105.94 | 106.39 | 11,509,151 | -0.76(-0.71%) |
Jun 08, 2010 | 108.21 | 108.63 | 105.03 | 107.15 | 18,866 | -0.70(-0.65%) |
Jun 07, 2010 | 110.65 | 111.42 | 107.21 | 107.85 | 15,717,920 | -2.78(-2.51%) |
Jun 04, 2010 | 110.63 | 113.45 | 110.21 | 110.63 | 19,187,016 | -1.39(-1.24%) |
Jun 03, 2010 | 112.70 | 112.96 | 110.83 | 112.02 | 9,585,660 | -0.61(-0.55%) |
Jun 02, 2010 | 110.44 | 112.77 | 109.77 | 112.64 | 92,886 | +2.31(+2.09%) |
Jun 01, 2010 | 112.19 | 113.86 | 110.20 | 110.33 | 13,722 | -1.87(-1.66%) |
May 28, 2010 | 112.19 | 113.39 | 111.29 | 112.19 | 13,747,097 | -0.54(-0.48%) |
May 27, 2010 | 111.16 | 112.81 | 109.69 | 112.73 | 16,573,221 | +3.89(+3.57%) |
May 26, 2010 | 111.93 | 113.11 | 108.37 | 108.84 | 30,806 | -1.75(-1.59%) |
May 25, 2010 | 104.52 | 111.08 | 104.11 | 110.59 | 65,764 | +4.55(+4.29%) |
May 24, 2010 | 110.16 | 110.90 | 105.90 | 106.04 | 21,353,240 | -3.05(-2.79%) |
May 21, 2010 | 106.34 | 111.29 | 105.70 | 109.09 | 32,938,938 | +3.51(+3.32%) |
May 20, 2010 | 105.55 | 108.21 | 105.31 | 105.58 | 74,633 | -3.10(-2.85%) |
May 19, 2010 | 107.02 | 108.71 | 105.58 | 108.69 | 23,305,696 | +2.13(+2.00%) |
May 18, 2010 | 111.47 | 111.52 | 105.97 | 106.56 | 52,085 | -4.10(-3.70%) |
May 17, 2010 | 111.30 | 111.94 | 107.47 | 110.66 | 21,049,304 | -0.46(-0.41%) |
May 14, 2010 | 111.11 | 111.83 | 110.08 | 111.11 | 14,156,845 | -1.10(-0.98%) |
May 13, 2010 | 115.09 | 115.17 | 112.04 | 112.22 | 14,839,123 | -1.98(-1.73%) |
May 12, 2010 | 111.90 | 114.54 | 110.38 | 114.19 | 19,893,984 | +4.06(+3.68%) |
May 11, 2010 | 111.64 | 112.88 | 109.97 | 110.14 | 34,214 | -1.44(-1.29%) |
May 10, 2010 | 111.61 | 112.29 | 109.54 | 111.58 | 29,774,064 | +0.65(+0.59%) |
May 07, 2010 | 110.41 | 113.69 | 109.77 | 110.93 | 27,415,558 | +0.52(+0.47%) |
May 06, 2010 | 114.41 | 115.30 | 107.88 | 110.41 | 13,542 | -4.89(-4.24%) |
May 05, 2010 | 116.41 | 117.31 | 114.19 | 115.30 | 23,642,244 | -0.64(-0.55%) |
May 04, 2010 | 115.61 | 118.19 | 114.68 | 115.94 | 23,685 | -0.04(-0.03%) |