Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 83.43 | 83.84 | 82.42 | 83.43 | 6,064,967 | +0.02(+0.03%) |
Jul 29, 2010 | 84.36 | 84.57 | 82.76 | 83.41 | 3,490,737 | -0.41(-0.49%) |
Jul 28, 2010 | 84.19 | 84.43 | 83.56 | 83.81 | 2,388 | -0.55(-0.65%) |
Jul 27, 2010 | 84.88 | 84.91 | 84.04 | 84.36 | 663 | -0.04(-0.04%) |
Jul 26, 2010 | 83.67 | 84.46 | 83.40 | 84.40 | 4,013,562 | +0.90(+1.08%) |
Jul 23, 2010 | 82.64 | 83.62 | 82.40 | 83.50 | 2,977,046 | +0.71(+0.86%) |
Jul 22, 2010 | 81.94 | 83.15 | 81.92 | 82.79 | 4,656,580 | +1.77(+2.19%) |
Jul 21, 2010 | 82.46 | 82.51 | 80.65 | 81.02 | 7,264,337 | -1.03(-1.26%) |
Jul 20, 2010 | 80.08 | 82.11 | 80.04 | 82.05 | 1,459 | +0.91(+1.13%) |
Jul 19, 2010 | 80.98 | 81.41 | 80.35 | 81.13 | 2,077,930 | +0.45(+0.56%) |
Jul 16, 2010 | 80.68 | 82.58 | 80.52 | 80.68 | 3,926,462 | -1.73(-2.09%) |
Jul 15, 2010 | 82.90 | 83.24 | 81.82 | 82.41 | 4,162,485 | -0.53(-0.64%) |
Jul 14, 2010 | 82.67 | 83.25 | 82.34 | 82.94 | 132 | -0.03(-0.04%) |
Jul 13, 2010 | 82.55 | 83.27 | 82.40 | 82.97 | 2,786 | +1.25(+1.53%) |
Jul 12, 2010 | 81.39 | 81.86 | 81.07 | 81.72 | 9,107,676 | +0.08(+0.10%) |
Jul 09, 2010 | 81.63 | 81.66 | 80.88 | 81.63 | 2,802,667 | +0.59(+0.73%) |
Jul 08, 2010 | 80.92 | 81.14 | 80.13 | 81.05 | 398 | +0.76(+0.94%) |
Jul 07, 2010 | 77.99 | 80.35 | 77.93 | 80.29 | 4,303,963 | +2.47(+3.17%) |
Jul 06, 2010 | 78.39 | 78.94 | 77.07 | 77.82 | 2,056 | +0.49(+0.63%) |
Jul 02, 2010 | 77.33 | 78.21 | 76.86 | 77.33 | 4,969,059 | -0.28(-0.36%) |
Jul 01, 2010 | 78.04 | 78.27 | 76.50 | 77.61 | 10,271,313 | -0.37(-0.47%) |
Jun 30, 2010 | 78.61 | 79.33 | 77.82 | 77.98 | 3,084 | -0.63(-0.81%) |
Jun 29, 2010 | 80.20 | 80.23 | 78.33 | 78.61 | 530 | -2.99(-3.67%) |
Jun 25, 2010 | 81.60 | 81.99 | 80.76 | 81.60 | 7,493,153 | +0.32(+0.40%) |
Jun 24, 2010 | 82.20 | 82.31 | 81.04 | 81.28 | 265 | -1.31(-1.59%) |
Jun 23, 2010 | 82.95 | 83.22 | 82.06 | 82.59 | 6,707,313 | +0.08(+0.10%) |
Jun 22, 2010 | 82.51 | 84.25 | 82.39 | 82.51 | 5,489,160 | -1.35(-1.61%) |
Jun 21, 2010 | 85.17 | 85.23 | 83.43 | 83.86 | 5,711,743 | -0.25(-0.30%) |
Jun 18, 2010 | 84.11 | 84.42 | 83.87 | 84.11 | 6,238,020 | +0.07(+0.09%) |
Jun 17, 2010 | 84.16 | 84.17 | 83.24 | 84.04 | 14,699 | +0.15(+0.18%) |
Jun 16, 2010 | 83.49 | 84.25 | 83.34 | 83.89 | 6,949,275 | -0.01(-0.01%) |
Jun 15, 2010 | 82.63 | 84.00 | 82.51 | 83.90 | 6,234 | +1.82(+2.22%) |
Jun 14, 2010 | 82.83 | 83.27 | 81.98 | 82.08 | 6,191,749 | -0.08(-0.10%) |
Jun 11, 2010 | 81.83 | 82.25 | 81.02 | 82.16 | 4,582,574 | +0.33(+0.40%) |
Jun 10, 2010 | 80.83 | 81.89 | 80.69 | 81.83 | 4,685 | +2.41(+3.04%) |
Jun 09, 2010 | 80.36 | 81.11 | 79.18 | 79.42 | 11,580,064 | -0.40(-0.51%) |
Jun 08, 2010 | 79.10 | 80.04 | 78.41 | 79.82 | 3,653 | +0.75(+0.95%) |
Jun 07, 2010 | 80.33 | 80.61 | 78.97 | 79.06 | 5,827,091 | -0.97(-1.21%) |
Jun 04, 2010 | 80.03 | 81.90 | 79.77 | 80.03 | 8,339,565 | -2.91(-3.51%) |
Jun 03, 2010 | 82.93 | 83.20 | 82.13 | 82.94 | 5,559,439 | +0.28(+0.34%) |
Jun 02, 2010 | 80.99 | 82.68 | 80.64 | 82.66 | 7,095 | +2.11(+2.61%) |
Jun 01, 2010 | 81.20 | 82.37 | 80.45 | 80.55 | 3,111 | -1.39(-1.70%) |
May 28, 2010 | 81.94 | 82.93 | 81.57 | 81.94 | 8,187,885 | -1.06(-1.28%) |
May 27, 2010 | 81.84 | 83.02 | 81.54 | 83.00 | 9,564,943 | +2.73(+3.41%) |
May 26, 2010 | 81.31 | 82.02 | 80.06 | 80.27 | 46,321 | -0.52(-0.65%) |
May 25, 2010 | 78.76 | 80.82 | 78.24 | 80.79 | 12,853 | +0.07(+0.08%) |
May 24, 2010 | 81.30 | 81.96 | 80.65 | 80.72 | 6,329,453 | -0.99(-1.22%) |
May 21, 2010 | 79.34 | 81.95 | 79.15 | 81.72 | 9,055,367 | +1.10(+1.36%) |
May 20, 2010 | 80.98 | 82.32 | 80.53 | 80.62 | 6,297 | -3.14(-3.75%) |
May 19, 2010 | 83.77 | 84.50 | 82.71 | 83.76 | 6,585,076 | -0.49(-0.59%) |
May 18, 2010 | 86.07 | 86.33 | 83.95 | 84.26 | 9,645 | -1.11(-1.30%) |
May 17, 2010 | 85.56 | 85.80 | 83.75 | 85.37 | 6,205,613 | +0.01(+0.01%) |
May 14, 2010 | 85.36 | 86.41 | 84.58 | 85.36 | 8,264,247 | -1.56(-1.80%) |
May 13, 2010 | 87.82 | 88.18 | 86.84 | 86.92 | 5,273,779 | -1.05(-1.19%) |
May 12, 2010 | 87.13 | 88.12 | 86.99 | 87.97 | 7,801,956 | +1.20(+1.39%) |
May 11, 2010 | 87.49 | 87.94 | 86.62 | 86.77 | 3,079 | -0.26(-0.30%) |
May 10, 2010 | 86.45 | 87.11 | 86.10 | 87.03 | 9,633,171 | +3.77(+4.53%) |
May 07, 2010 | 84.41 | 85.24 | 82.13 | 83.26 | 16,256,214 | -1.43(-1.68%) |
May 06, 2010 | 84.73 | 87.76 | 66.05 | 84.68 | 3,861 | -2.41(-2.77%) |
May 05, 2010 | 87.57 | 88.27 | 87.09 | 87.09 | 7,418,538 | -1.02(-1.15%) |
May 04, 2010 | 89.20 | 89.20 | 87.62 | 88.11 | 6,239,238 | -2.09(-2.32%) |