Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 132.51 | 134.31 | 130.52 | 132.51 | 66,537 | -0.90(-0.68%) |
Jul 29, 2010 | 135.12 | 137.92 | 132.69 | 133.41 | 39,293 | -1.72(-1.27%) |
Jul 28, 2010 | 135.12 | 137.20 | 131.33 | 135.12 | 173 | -1.17(-0.86%) |
Jul 27, 2010 | 146.23 | 146.23 | 134.58 | 136.30 | 80,972 | -8.66(-5.98%) |
Jul 26, 2010 | 140.90 | 145.14 | 140.00 | 144.96 | 74,145 | +4.33(+3.08%) |
Jul 23, 2010 | 135.94 | 141.53 | 130.97 | 140.63 | 73,458 | +5.14(+3.80%) |
Jul 22, 2010 | 128.17 | 136.57 | 127.81 | 135.48 | 44 | +9.30(+7.37%) |
Jul 21, 2010 | 130.70 | 131.78 | 126.01 | 126.19 | 51,843 | -3.61(-2.78%) |
Jul 20, 2010 | 122.03 | 130.07 | 117.25 | 129.80 | 43,447 | +4.78(+3.83%) |
Jul 19, 2010 | 127.18 | 130.61 | 124.38 | 125.01 | 38,244 | -2.80(-2.19%) |
Jul 16, 2010 | 127.81 | 131.78 | 126.64 | 127.81 | 42,394 | -5.05(-3.80%) |
Jul 15, 2010 | 131.78 | 134.04 | 126.37 | 132.87 | 53,654 | +0.18(+0.14%) |
Jul 14, 2010 | 129.26 | 133.86 | 126.46 | 132.69 | 48,690 | +2.08(+1.59%) |
Jul 13, 2010 | 130.61 | 132.87 | 125.19 | 130.61 | 423 | +7.31(+5.93%) |
Jul 12, 2010 | 122.49 | 126.10 | 119.51 | 123.30 | 41,948 | +0.90(+0.74%) |
Jul 09, 2010 | 122.40 | 123.39 | 116.71 | 122.40 | 44,140 | +5.14(+4.39%) |
Jul 08, 2010 | 117.25 | 120.23 | 114.72 | 117.25 | 128 | +2.44(+2.12%) |
Jul 07, 2010 | 112.83 | 114.91 | 109.67 | 114.81 | 65,403 | +3.70(+3.33%) |
Jul 06, 2010 | 111.11 | 118.06 | 109.40 | 111.11 | 216 | -1.44(-1.28%) |
Jul 02, 2010 | 112.56 | 117.34 | 110.75 | 112.56 | 38,387 | -3.25(-2.81%) |
Jul 01, 2010 | 115.99 | 116.98 | 107.86 | 115.81 | 55,899 | -0.09(-0.08%) |
Jun 30, 2010 | 115.90 | 121.40 | 114.81 | 115.90 | 442 | -2.08(-1.76%) |
Jun 29, 2010 | 125.74 | 125.74 | 116.35 | 117.97 | 69,739 | -13.27(-10.11%) |
Jun 25, 2010 | 131.24 | 132.06 | 126.01 | 131.24 | 90,076 | +6.95(+5.59%) |
Jun 24, 2010 | 124.29 | 125.01 | 119.96 | 124.29 | 24 | +0.72(+0.58%) |
Jun 23, 2010 | 124.20 | 126.19 | 120.59 | 123.57 | 29,137 | -0.90(-0.72%) |
Jun 22, 2010 | 124.47 | 130.25 | 123.34 | 124.47 | 118 | -3.25(-2.54%) |
Jun 21, 2010 | 128.81 | 134.04 | 127.27 | 127.72 | 85,587 | +0.72(+0.57%) |
Jun 18, 2010 | 127.00 | 128.08 | 125.01 | 127.00 | 60,930 | +0.63(+0.50%) |
Jun 17, 2010 | 126.37 | 128.81 | 126.01 | 126.37 | 23 | -1.90(-1.48%) |
Jun 16, 2010 | 127.72 | 129.71 | 125.65 | 128.26 | 44,559 | +0.72(+0.57%) |
Jun 15, 2010 | 127.54 | 130.16 | 126.19 | 127.54 | 206 | +1.08(+0.86%) |
Jun 14, 2010 | 134.67 | 134.85 | 125.47 | 126.46 | 51,929 | -3.52(-2.71%) |
Jun 11, 2010 | 127.63 | 129.98 | 124.38 | 129.98 | 36,458 | +2.26(+1.77%) |
Jun 10, 2010 | 127.72 | 128.56 | 123.12 | 127.72 | 191 | +6.05(+4.97%) |
Jun 09, 2010 | 121.04 | 126.91 | 120.23 | 121.67 | 73,901 | +1.26(+1.05%) |
Jun 08, 2010 | 120.05 | 123.75 | 116.62 | 120.41 | 44,923 | +1.17(+0.98%) |
Jun 07, 2010 | 129.35 | 129.35 | 118.61 | 119.24 | 64,882 | -4.69(-3.79%) |
Jun 04, 2010 | 123.93 | 136.21 | 121.86 | 123.93 | 66,483 | -12.19(-8.95%) |
Jun 03, 2010 | 136.12 | 136.75 | 125.74 | 136.12 | 23 | +5.96(+4.58%) |
Jun 02, 2010 | 130.16 | 131.78 | 119.15 | 130.16 | 44,436 | +9.66(+8.01%) |
Jun 01, 2010 | 120.50 | 130.07 | 119.51 | 120.50 | 167 | -9.75(-7.48%) |
May 28, 2010 | 130.25 | 134.94 | 127.09 | 130.25 | 91,775 | -1.62(-1.23%) |
May 27, 2010 | 125.74 | 132.32 | 124.83 | 131.87 | 54,622 | +11.55(+9.60%) |
May 26, 2010 | 120.32 | 126.73 | 119.51 | 120.32 | 168 | +5.05(+4.38%) |
May 25, 2010 | 109.31 | 115.45 | 105.79 | 115.27 | 70,658 | +1.72(+1.51%) |
May 24, 2010 | 114.09 | 116.44 | 112.83 | 113.55 | 40,348 | +0.09(+0.08%) |
May 21, 2010 | 110.12 | 120.14 | 106.15 | 113.46 | 141,918 | +1.80(+1.62%) |
May 20, 2010 | 110.39 | 116.08 | 108.77 | 111.66 | 114,622 | -6.41(-5.43%) |
May 19, 2010 | 119.24 | 121.40 | 114.18 | 118.06 | 70,053 | -2.53(-2.10%) |
May 18, 2010 | 127.18 | 129.98 | 119.51 | 120.59 | 67,446 | -2.98(-2.41%) |
May 17, 2010 | 128.72 | 130.88 | 122.22 | 123.57 | 82,948 | -6.23(-4.80%) |
May 14, 2010 | 129.80 | 138.28 | 126.73 | 129.80 | 81,696 | -8.21(-5.95%) |
May 13, 2010 | 142.71 | 143.97 | 135.48 | 138.01 | 93,161 | -5.96(-4.14%) |
May 12, 2010 | 140.54 | 146.59 | 140.54 | 143.97 | 70,298 | +3.25(+2.31%) |
May 11, 2010 | 143.25 | 145.38 | 140.45 | 140.72 | 67,861 | +2.71(+1.96%) |
May 10, 2010 | 135.39 | 138.19 | 134.40 | 138.01 | 92,608 | +13.54(+10.88%) |
May 07, 2010 | 126.37 | 130.34 | 120.50 | 124.47 | 98,893 | -7.27(-5.52%) |
May 06, 2010 | 131.74 | 144.42 | 117.97 | 131.74 | 11 | -13.49(-9.29%) |
May 05, 2010 | 147.58 | 150.74 | 142.16 | 145.23 | 61,680 | -6.50(-4.28%) |
May 04, 2010 | 153.18 | 154.53 | 147.94 | 151.73 | 66,049 | -4.15(-2.66%) |