Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 83.38 | 83.79 | 82.52 | 83.45 | 14,687,127 | +0.02(+0.03%) |
Jul 29, 2010 | 84.21 | 84.43 | 82.83 | 83.42 | 127 | -0.33(-0.40%) |
Jul 28, 2010 | 83.88 | 84.13 | 83.44 | 83.76 | 32,661 | -0.28(-0.33%) |
Jul 27, 2010 | 84.28 | 84.36 | 83.69 | 84.04 | 439 | +0.14(+0.17%) |
Jul 26, 2010 | 83.22 | 83.95 | 83.06 | 83.89 | 11,338,192 | +0.79(+0.95%) |
Jul 23, 2010 | 82.18 | 83.29 | 82.03 | 83.11 | 16,792,792 | +0.81(+0.99%) |
Jul 22, 2010 | 81.50 | 82.66 | 81.47 | 82.29 | 17,717 | +1.61(+2.00%) |
Jul 21, 2010 | 81.83 | 81.85 | 80.28 | 80.68 | 13,566,092 | -0.88(-1.07%) |
Jul 20, 2010 | 79.78 | 81.61 | 79.73 | 81.56 | 1,040 | +0.57(+0.70%) |
Jul 19, 2010 | 80.83 | 81.22 | 80.31 | 80.99 | 9,115,475 | +0.49(+0.60%) |
Jul 16, 2010 | 80.51 | 82.18 | 80.36 | 80.51 | 15,331,647 | -1.63(-1.98%) |
Jul 15, 2010 | 82.67 | 82.79 | 81.69 | 82.13 | 14,423,181 | -0.56(-0.67%) |
Jul 14, 2010 | 82.52 | 82.96 | 82.19 | 82.69 | 9,943 | +0.02(+0.02%) |
Jul 13, 2010 | 82.27 | 83.03 | 82.23 | 82.67 | 10,249 | +1.18(+1.45%) |
Jul 12, 2010 | 81.18 | 81.54 | 80.94 | 81.50 | 8,288,697 | +0.11(+0.14%) |
Jul 09, 2010 | 81.38 | 81.40 | 80.72 | 81.38 | 9,258,164 | +0.48(+0.59%) |
Jul 08, 2010 | 80.42 | 80.91 | 80.02 | 80.91 | 11,448 | +0.97(+1.22%) |
Jul 07, 2010 | 77.74 | 80.00 | 77.71 | 79.93 | 15,375,666 | +2.26(+2.91%) |
Jul 06, 2010 | 78.10 | 78.60 | 77.00 | 77.67 | 8,023 | +0.46(+0.60%) |
Jul 02, 2010 | 77.21 | 77.90 | 76.65 | 77.21 | 14,187,128 | -0.37(-0.48%) |
Jul 01, 2010 | 77.91 | 78.11 | 76.72 | 77.58 | 23,289,468 | -0.31(-0.40%) |
Jun 30, 2010 | 78.51 | 79.01 | 77.78 | 77.89 | 275,903 | -0.65(-0.83%) |
Jun 29, 2010 | 78.55 | 79.89 | 78.21 | 78.55 | 4,834 | -2.53(-3.12%) |
Jun 25, 2010 | 81.07 | 81.32 | 80.36 | 81.07 | 13,671,658 | +0.13(+0.16%) |
Jun 24, 2010 | 81.70 | 81.81 | 80.74 | 80.94 | 16,809,642 | -1.14(-1.39%) |
Jun 23, 2010 | 82.16 | 82.63 | 81.51 | 82.08 | 16,268,932 | +0.05(+0.06%) |
Jun 22, 2010 | 83.29 | 83.64 | 81.97 | 82.04 | 1,391 | -1.21(-1.46%) |
Jun 21, 2010 | 84.27 | 84.45 | 82.86 | 83.25 | 12,871,464 | -0.03(-0.04%) |
Jun 18, 2010 | 83.28 | 83.56 | 83.07 | 83.28 | 8,650,686 | -0.06(-0.07%) |
Jun 17, 2010 | 83.30 | 83.38 | 82.40 | 83.34 | 9,347 | +0.22(+0.26%) |
Jun 16, 2010 | 82.64 | 83.27 | 82.51 | 83.12 | 12,047,779 | +0.10(+0.12%) |
Jun 15, 2010 | 81.94 | 83.12 | 81.37 | 83.03 | 2,321 | +1.62(+1.99%) |
Jun 14, 2010 | 82.08 | 82.48 | 81.33 | 81.41 | 11,286,580 | -0.14(-0.17%) |
Jun 11, 2010 | 80.55 | 81.57 | 80.51 | 81.54 | 11,383,112 | +0.34(+0.42%) |
Jun 10, 2010 | 80.18 | 81.28 | 80.18 | 81.20 | 24,466 | +2.18(+2.75%) |
Jun 09, 2010 | 79.69 | 80.32 | 78.75 | 79.02 | 20,171,126 | -0.23(-0.29%) |
Jun 08, 2010 | 78.39 | 79.44 | 77.87 | 79.26 | 4,422 | +0.93(+1.19%) |
Jun 07, 2010 | 79.43 | 79.64 | 78.27 | 78.32 | 17,169,180 | -0.93(-1.18%) |
Jun 04, 2010 | 79.26 | 80.64 | 78.90 | 79.26 | 25,156,570 | -2.59(-3.16%) |
Jun 03, 2010 | 82.08 | 82.30 | 81.17 | 81.85 | 14,876,132 | +0.06(+0.08%) |
Jun 02, 2010 | 80.39 | 81.81 | 80.03 | 81.78 | 12,234 | +1.83(+2.28%) |
Jun 01, 2010 | 80.24 | 81.53 | 79.89 | 79.96 | 3,641 | -0.92(-1.13%) |
May 28, 2010 | 80.87 | 81.80 | 80.53 | 80.87 | 24,410,898 | -1.00(-1.22%) |
May 27, 2010 | 80.85 | 81.88 | 80.55 | 81.87 | 23,002,088 | +2.42(+3.05%) |
May 26, 2010 | 80.40 | 81.14 | 79.32 | 79.45 | 30,450 | -0.62(-0.78%) |
May 25, 2010 | 78.53 | 80.16 | 77.91 | 80.07 | 23,604 | -0.18(-0.22%) |
May 24, 2010 | 80.79 | 81.28 | 80.12 | 80.24 | 20,749,690 | -0.92(-1.14%) |
May 21, 2010 | 79.14 | 81.27 | 78.92 | 81.17 | 38,704,532 | +0.58(+0.72%) |
May 20, 2010 | 82.07 | 82.29 | 80.50 | 80.59 | 23,446 | -2.92(-3.49%) |
May 19, 2010 | 83.66 | 84.15 | 82.56 | 83.50 | 30,240,906 | -0.49(-0.59%) |
May 18, 2010 | 85.51 | 85.69 | 83.80 | 84.00 | 2,032 | -0.90(-1.06%) |
May 17, 2010 | 85.03 | 85.22 | 83.42 | 84.90 | 22,022,206 | +0.01(+0.01%) |
May 14, 2010 | 84.89 | 85.81 | 84.18 | 84.89 | 22,541,130 | -1.27(-1.47%) |
May 13, 2010 | 86.84 | 87.24 | 86.05 | 86.16 | 14,003,091 | -0.92(-1.06%) |
May 12, 2010 | 86.14 | 87.15 | 86.04 | 87.08 | 16,291,713 | +1.27(+1.48%) |
May 11, 2010 | 86.46 | 86.82 | 85.68 | 85.81 | 11,630 | -0.26(-0.31%) |
May 10, 2010 | 86.16 | 86.24 | 85.28 | 86.08 | 25,663,028 | +3.36(+4.07%) |
May 07, 2010 | 83.70 | 84.44 | 81.73 | 82.71 | 42,517,636 | -1.68(-1.99%) |
May 06, 2010 | 84.52 | 86.99 | 79.03 | 84.40 | 25,241 | -2.15(-2.49%) |
May 05, 2010 | 86.79 | 87.32 | 86.28 | 86.55 | 23,669,720 | -0.61(-0.70%) |
May 04, 2010 | 88.08 | 88.10 | 86.64 | 87.16 | 3,513 | -1.74(-1.95%) |