Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 82.99 | 83.40 | 82.14 | 83.06 | 14,755,443 | +0.02(+0.03%) |
Jul 29, 2010 | 83.82 | 84.04 | 82.44 | 83.04 | 128 | -0.33(-0.40%) |
Jul 28, 2010 | 83.49 | 83.74 | 83.05 | 83.37 | 32,813 | -0.28(-0.33%) |
Jul 27, 2010 | 83.89 | 83.97 | 83.30 | 83.65 | 441 | +0.14(+0.17%) |
Jul 26, 2010 | 82.83 | 83.56 | 82.67 | 83.51 | 11,390,931 | +0.79(+0.95%) |
Jul 23, 2010 | 81.80 | 82.90 | 81.65 | 82.72 | 16,870,904 | +0.81(+0.99%) |
Jul 22, 2010 | 81.12 | 82.28 | 81.09 | 81.91 | 17,799 | +1.60(+2.00%) |
Jul 21, 2010 | 81.45 | 81.47 | 79.90 | 80.31 | 13,629,194 | -0.87(-1.07%) |
Jul 20, 2010 | 79.41 | 81.24 | 79.36 | 81.18 | 1,044 | +0.56(+0.70%) |
Jul 19, 2010 | 80.45 | 80.84 | 79.94 | 80.62 | 9,157,875 | +0.48(+0.60%) |
Jul 16, 2010 | 80.13 | 81.80 | 79.99 | 80.13 | 15,402,961 | -1.62(-1.98%) |
Jul 15, 2010 | 82.28 | 82.41 | 81.31 | 81.75 | 14,490,269 | -0.56(-0.67%) |
Jul 14, 2010 | 82.13 | 82.58 | 81.81 | 82.31 | 9,989 | +0.02(+0.02%) |
Jul 13, 2010 | 81.89 | 82.65 | 81.85 | 82.29 | 10,297 | +1.17(+1.45%) |
Jul 12, 2010 | 80.80 | 81.16 | 80.56 | 81.12 | 8,327,251 | +0.11(+0.14%) |
Jul 09, 2010 | 81.01 | 81.02 | 80.35 | 81.01 | 9,301,228 | +0.48(+0.59%) |
Jul 08, 2010 | 80.05 | 80.53 | 79.65 | 80.53 | 11,502 | +0.97(+1.22%) |
Jul 07, 2010 | 77.38 | 79.63 | 77.35 | 79.56 | 15,447,185 | +2.25(+2.91%) |
Jul 06, 2010 | 77.74 | 78.24 | 76.64 | 77.31 | 8,060 | +0.46(+0.60%) |
Jul 02, 2010 | 76.85 | 77.54 | 76.29 | 76.85 | 14,253,118 | -0.37(-0.48%) |
Jul 01, 2010 | 77.55 | 77.75 | 76.37 | 77.22 | 23,397,798 | -0.31(-0.40%) |
Jun 30, 2010 | 78.15 | 78.64 | 77.42 | 77.53 | 277,186 | -0.65(-0.83%) |
Jun 29, 2010 | 78.18 | 79.52 | 77.85 | 78.18 | 4,856 | -2.51(-3.12%) |
Jun 25, 2010 | 80.70 | 80.94 | 79.99 | 80.70 | 13,735,251 | +0.13(+0.16%) |
Jun 24, 2010 | 81.32 | 81.43 | 80.36 | 80.57 | 16,887,830 | -1.14(-1.39%) |
Jun 23, 2010 | 81.78 | 82.25 | 81.13 | 81.70 | 16,344,606 | +0.05(+0.06%) |
Jun 22, 2010 | 82.90 | 83.25 | 81.59 | 81.66 | 1,397 | -1.21(-1.46%) |
Jun 21, 2010 | 83.88 | 84.06 | 82.47 | 82.86 | 12,931,335 | -0.03(-0.04%) |
Jun 18, 2010 | 82.89 | 83.17 | 82.69 | 82.89 | 8,690,924 | -0.06(-0.07%) |
Jun 17, 2010 | 82.91 | 83.00 | 82.01 | 82.95 | 9,390 | +0.21(+0.26%) |
Jun 16, 2010 | 82.26 | 82.89 | 82.13 | 82.74 | 12,103,818 | +0.10(+0.12%) |
Jun 15, 2010 | 81.56 | 82.74 | 81.00 | 82.64 | 2,331 | +1.61(+1.99%) |
Jun 14, 2010 | 81.70 | 82.10 | 80.95 | 81.03 | 11,339,079 | -0.13(-0.17%) |
Jun 11, 2010 | 80.18 | 81.20 | 80.14 | 81.17 | 11,436,060 | +0.34(+0.42%) |
Jun 10, 2010 | 79.81 | 80.90 | 79.81 | 80.82 | 24,579 | +2.17(+2.75%) |
Jun 09, 2010 | 79.32 | 79.95 | 78.38 | 78.66 | 20,264,950 | -0.23(-0.29%) |
Jun 08, 2010 | 78.03 | 79.07 | 77.51 | 78.89 | 4,443 | +0.93(+1.19%) |
Jun 07, 2010 | 79.06 | 79.27 | 77.91 | 77.96 | 17,249,042 | -0.93(-1.18%) |
Jun 04, 2010 | 78.89 | 80.27 | 78.54 | 78.89 | 25,273,586 | -2.58(-3.16%) |
Jun 03, 2010 | 81.70 | 81.92 | 80.79 | 81.47 | 14,945,328 | +0.06(+0.08%) |
Jun 02, 2010 | 80.02 | 81.44 | 79.66 | 81.40 | 12,291 | +1.82(+2.28%) |
Jun 01, 2010 | 79.86 | 81.15 | 79.52 | 79.59 | 3,658 | -0.91(-1.13%) |
May 28, 2010 | 80.50 | 81.42 | 80.16 | 80.50 | 24,524,444 | -0.99(-1.22%) |
May 27, 2010 | 80.48 | 81.50 | 80.18 | 81.49 | 23,109,080 | +2.41(+3.05%) |
May 26, 2010 | 80.03 | 80.76 | 78.95 | 79.08 | 30,592 | -0.62(-0.78%) |
May 25, 2010 | 78.17 | 79.79 | 77.55 | 79.70 | 23,713 | -0.17(-0.22%) |
May 24, 2010 | 80.42 | 80.90 | 79.75 | 79.87 | 20,846,206 | -0.92(-1.14%) |
May 21, 2010 | 78.78 | 80.90 | 78.56 | 80.79 | 38,884,564 | +0.58(+0.72%) |
May 20, 2010 | 81.69 | 81.91 | 80.13 | 80.21 | 23,555 | -2.90(-3.49%) |
May 19, 2010 | 83.27 | 83.76 | 82.18 | 83.12 | 30,381,570 | -0.49(-0.59%) |
May 18, 2010 | 85.12 | 85.29 | 83.41 | 83.61 | 2,042 | -0.90(-1.06%) |
May 17, 2010 | 84.64 | 84.82 | 83.03 | 84.51 | 22,124,642 | +0.01(+0.01%) |
May 14, 2010 | 84.50 | 85.42 | 83.79 | 84.50 | 22,645,980 | -1.26(-1.47%) |
May 13, 2010 | 86.43 | 86.84 | 85.66 | 85.76 | 14,068,225 | -0.92(-1.06%) |
May 12, 2010 | 85.74 | 86.75 | 85.64 | 86.68 | 16,367,493 | +1.26(+1.48%) |
May 11, 2010 | 86.06 | 86.42 | 85.28 | 85.42 | 11,684 | -0.26(-0.31%) |
May 10, 2010 | 85.76 | 85.84 | 84.89 | 85.68 | 25,782,398 | +3.35(+4.07%) |
May 07, 2010 | 83.32 | 84.05 | 81.35 | 82.33 | 42,715,404 | -1.67(-1.99%) |
May 06, 2010 | 84.13 | 86.59 | 78.67 | 84.01 | 25,358 | -2.14(-2.49%) |
May 05, 2010 | 86.39 | 86.92 | 85.88 | 86.15 | 23,779,818 | -0.61(-0.70%) |
May 04, 2010 | 87.67 | 87.69 | 86.23 | 86.76 | 3,529 | -1.73(-1.95%) |