Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 107.65 | 107.90 | 107.58 | 107.65 | 200,805 | -0.05(-0.05%) |
Jul 29, 2010 | 107.68 | 107.76 | 107.61 | 107.70 | 122,894 | +0.13(+0.12%) |
Jul 28, 2010 | 107.38 | 107.71 | 107.38 | 107.57 | 108,845 | -0.16(-0.15%) |
Jul 27, 2010 | 107.71 | 107.84 | 107.38 | 107.73 | 334,531 | +0.58(+0.54%) |
Jul 26, 2010 | 107.14 | 107.36 | 107.09 | 107.15 | 116,935 | +0.04(+0.04%) |
Jul 23, 2010 | 107.06 | 107.11 | 106.93 | 107.11 | 240,456 | +0.21(+0.20%) |
Jul 22, 2010 | 106.79 | 106.91 | 106.36 | 106.90 | 105,412 | +0.55(+0.52%) |
Jul 21, 2010 | 106.28 | 106.53 | 106.26 | 106.35 | 180,248 | +0.40(+0.38%) |
Jul 20, 2010 | 105.80 | 106.04 | 105.77 | 105.95 | 117,427 | +0.19(+0.18%) |
Jul 19, 2010 | 105.59 | 105.76 | 105.59 | 105.76 | 109,930 | +0.17(+0.16%) |
Jul 16, 2010 | 105.59 | 105.66 | 105.40 | 105.59 | 147,634 | +0.37(+0.35%) |
Jul 15, 2010 | 105.39 | 105.48 | 105.22 | 105.22 | 119,636 | -0.14(-0.13%) |
Jul 14, 2010 | 105.10 | 105.45 | 105.07 | 105.36 | 878,752 | +0.15(+0.14%) |
Jul 13, 2010 | 105.02 | 105.21 | 104.95 | 105.21 | 93,415 | +0.87(+0.83%) |
Jul 12, 2010 | 104.66 | 104.78 | 104.34 | 104.34 | 176,415 | -0.31(-0.30%) |
Jul 09, 2010 | 104.65 | 104.66 | 104.25 | 104.65 | 145,615 | +0.23(+0.22%) |
Jul 08, 2010 | 104.18 | 104.42 | 104.18 | 104.42 | 206,191 | +0.49(+0.47%) |
Jul 07, 2010 | 103.77 | 103.98 | 103.68 | 103.93 | 83,919 | +0.41(+0.40%) |
Jul 06, 2010 | 103.56 | 103.77 | 103.47 | 103.52 | 335,727 | +0.16(+0.15%) |
Jul 02, 2010 | 103.36 | 103.44 | 103.12 | 103.36 | 165,228 | +0.11(+0.11%) |
Jul 01, 2010 | 103.39 | 103.39 | 103.12 | 103.25 | 143,788 | -0.67(-0.64%) |
Jun 30, 2010 | 103.77 | 103.92 | 103.55 | 103.92 | 390,916 | +0.17(+0.16%) |
Jun 29, 2010 | 103.81 | 103.81 | 103.50 | 103.75 | 105,817 | +0.25(+0.24%) |
Jun 25, 2010 | 103.50 | 103.78 | 103.44 | 103.50 | 112,227 | -0.03(-0.03%) |
Jun 24, 2010 | 103.95 | 103.95 | 103.53 | 103.53 | 105,560 | -0.32(-0.31%) |
Jun 23, 2010 | 103.90 | 103.98 | 103.76 | 103.85 | 254,085 | +0.10(+0.10%) |
Jun 22, 2010 | 103.96 | 103.96 | 103.70 | 103.75 | 107,030 | -0.25(-0.24%) |
Jun 21, 2010 | 104.14 | 104.16 | 103.95 | 104.00 | 170,952 | +0.28(+0.27%) |
Jun 18, 2010 | 103.72 | 103.72 | 103.27 | 103.72 | 73,864 | +0.48(+0.46%) |
Jun 17, 2010 | 103.51 | 103.51 | 103.16 | 103.24 | 252,702 | +0.21(+0.20%) |
Jun 16, 2010 | 102.97 | 103.13 | 102.75 | 103.03 | 234,329 | +0.22(+0.21%) |
Jun 15, 2010 | 102.52 | 102.81 | 102.33 | 102.81 | 105,336 | +0.31(+0.30%) |
Jun 14, 2010 | 102.51 | 102.52 | 102.26 | 102.50 | 101,840 | +0.29(+0.28%) |
Jun 11, 2010 | 101.75 | 102.23 | 101.75 | 102.21 | 122,454 | +0.37(+0.36%) |
Jun 10, 2010 | 101.55 | 101.92 | 101.43 | 101.84 | 51,618 | +0.48(+0.47%) |
Jun 09, 2010 | 101.49 | 101.57 | 100.90 | 101.36 | 76,247 | +0.34(+0.34%) |
Jun 08, 2010 | 101.56 | 101.56 | 100.75 | 101.02 | 152,931 | -0.25(-0.25%) |
Jun 07, 2010 | 101.75 | 101.76 | 101.19 | 101.27 | 107,070 | -0.33(-0.32%) |
Jun 04, 2010 | 101.60 | 102.21 | 101.59 | 101.60 | 1,137,759 | -0.48(-0.47%) |
Jun 03, 2010 | 101.54 | 102.32 | 101.54 | 102.08 | 233,833 | +0.85(+0.84%) |
Jun 02, 2010 | 101.85 | 101.85 | 101.04 | 101.23 | 1,448,460 | -0.48(-0.47%) |
Jun 01, 2010 | 101.11 | 101.89 | 100.69 | 101.71 | 82,990 | -0.23(-0.23%) |
May 28, 2010 | 101.94 | 102.11 | 101.36 | 101.94 | 130,099 | +0.24(+0.24%) |
May 27, 2010 | 101.32 | 101.94 | 101.32 | 101.70 | 271,717 | +0.64(+0.63%) |
May 26, 2010 | 100.94 | 101.40 | 100.58 | 101.06 | 172,880 | +0.50(+0.50%) |
May 25, 2010 | 100.16 | 100.67 | 99.75 | 100.56 | 159,837 | -0.83(-0.82%) |
May 24, 2010 | 101.46 | 101.59 | 101.00 | 101.39 | 90,923 | +0.31(+0.31%) |
May 21, 2010 | 100.26 | 101.18 | 100.00 | 101.08 | 181,154 | +0.77(+0.77%) |
May 20, 2010 | 100.70 | 100.79 | 100.24 | 100.31 | 256,290 | -2.03(-1.98%) |
May 19, 2010 | 102.75 | 102.75 | 102.10 | 102.34 | 243,104 | -0.57(-0.55%) |
May 18, 2010 | 103.48 | 103.48 | 102.74 | 102.91 | 96,420 | -0.15(-0.15%) |
May 17, 2010 | 103.30 | 103.30 | 102.85 | 103.06 | 54,219 | -0.02(-0.02%) |
May 14, 2010 | 103.08 | 103.44 | 102.84 | 103.08 | 67,618 | -0.51(-0.49%) |
May 13, 2010 | 103.40 | 103.86 | 103.40 | 103.59 | 94,011 | +0.33(+0.32%) |
May 12, 2010 | 103.14 | 103.33 | 102.94 | 103.26 | 208,952 | +0.40(+0.39%) |
May 11, 2010 | 102.66 | 102.86 | 102.57 | 102.86 | 143,249 | +0.05(+0.05%) |
May 10, 2010 | 102.69 | 102.85 | 102.65 | 102.81 | 166,029 | +3.35(+3.37%) |
May 07, 2010 | 100.29 | 100.29 | 99.01 | 99.46 | 297,922 | +1.35(+1.38%) |
May 06, 2010 | 102.36 | 102.36 | 97.08 | 98.11 | 481,983 | -4.56(-4.44%) |
May 05, 2010 | 102.43 | 102.73 | 102.40 | 102.67 | 238,743 | -0.78(-0.75%) |
May 04, 2010 | 103.81 | 103.81 | 103.45 | 103.45 | 155,283 | -0.53(-0.51%) |