Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 107.90 | 109.05 | 102.06 | 102.86 | 31,415 | -4.24(-3.96%) |
Jun 29, 2010 | 114.55 | 114.55 | 106.53 | 107.10 | 43,501 | -13.40(-11.12%) |
Jun 25, 2010 | 120.50 | 123.82 | 113.63 | 120.50 | 108,872 | +6.87(+6.05%) |
Jun 24, 2010 | 114.55 | 116.03 | 113.52 | 113.63 | 22,796 | -1.49(-1.29%) |
Jun 23, 2010 | 118.10 | 118.10 | 114.78 | 115.12 | 15,930 | -1.49(-1.28%) |
Jun 22, 2010 | 116.61 | 122.33 | 115.69 | 116.61 | 23 | -3.55(-2.96%) |
Jun 21, 2010 | 128.75 | 128.75 | 118.67 | 120.16 | 39,633 | -0.80(-0.66%) |
Jun 18, 2010 | 120.96 | 126.23 | 118.33 | 120.96 | 33,819 | -3.09(-2.49%) |
Jun 17, 2010 | 129.44 | 129.44 | 122.45 | 124.05 | 31,007 | -1.14(-0.91%) |
Jun 16, 2010 | 127.38 | 129.44 | 124.05 | 125.20 | 31,500 | -2.86(-2.24%) |
Jun 15, 2010 | 128.06 | 130.24 | 118.21 | 128.06 | 58 | +9.85(+8.33%) |
Jun 14, 2010 | 120.39 | 123.25 | 117.52 | 118.21 | 35,749 | +0.11(+0.10%) |
Jun 11, 2010 | 113.40 | 118.44 | 113.06 | 118.10 | 19,835 | +2.52(+2.18%) |
Jun 10, 2010 | 115.58 | 115.58 | 112.37 | 115.58 | 38 | +3.32(+2.96%) |
Jun 09, 2010 | 114.09 | 116.26 | 111.22 | 112.25 | 25,069 | -1.03(-0.91%) |
Jun 08, 2010 | 113.97 | 116.09 | 109.96 | 113.28 | 24,847 | -0.80(-0.70%) |
Jun 07, 2010 | 126.57 | 126.57 | 113.63 | 114.09 | 24,940 | -2.75(-2.35%) |
Jun 04, 2010 | 116.84 | 120.84 | 115.92 | 116.84 | 25,984 | -5.04(-4.14%) |
Jun 03, 2010 | 119.13 | 122.45 | 117.98 | 121.88 | 28,204 | +2.75(+2.31%) |
Jun 02, 2010 | 119.13 | 119.70 | 117.06 | 119.13 | 38,011 | +1.37(+1.17%) |
Jun 01, 2010 | 117.75 | 124.17 | 115.23 | 117.75 | 33 | -6.30(-5.08%) |
May 28, 2010 | 124.05 | 131.73 | 122.79 | 124.05 | 25,795 | -4.35(-3.39%) |
May 27, 2010 | 130.47 | 132.41 | 126.34 | 128.41 | 67,001 | +1.60(+1.26%) |
May 26, 2010 | 126.80 | 130.58 | 124.97 | 126.80 | 33 | +2.86(+2.31%) |
May 25, 2010 | 122.56 | 124.97 | 116.95 | 123.94 | 32,761 | -3.55(-2.79%) |
May 24, 2010 | 126.69 | 130.01 | 126.46 | 127.49 | 29,088 | +1.03(+0.82%) |
May 21, 2010 | 114.55 | 132.87 | 114.09 | 126.46 | 60,893 | +11.45(+9.96%) |
May 20, 2010 | 115.30 | 119.47 | 114.66 | 115.00 | 65,341 | -6.07(-5.01%) |
May 19, 2010 | 127.72 | 129.09 | 119.36 | 121.08 | 41,525 | -7.56(-5.88%) |
May 18, 2010 | 132.53 | 135.39 | 126.74 | 128.63 | 17 | -1.26(-0.97%) |
May 17, 2010 | 138.37 | 139.29 | 126.36 | 129.90 | 39,615 | -8.59(-6.20%) |
May 14, 2010 | 138.49 | 145.13 | 135.39 | 138.49 | 26,924 | -7.79(-5.33%) |
May 13, 2010 | 144.67 | 152.12 | 142.04 | 146.28 | 59,213 | +5.84(+4.16%) |
May 12, 2010 | 133.56 | 140.55 | 132.76 | 140.43 | 37,986 | +7.56(+5.69%) |
May 11, 2010 | 130.11 | 133.68 | 129.44 | 132.87 | 29,874 | +0.34(+0.26%) |
May 10, 2010 | 128.98 | 132.64 | 127.72 | 132.53 | 36,345 | +12.71(+10.61%) |
May 07, 2010 | 125.66 | 125.89 | 118.33 | 119.81 | 68,185 | -6.76(-5.34%) |
May 06, 2010 | 132.53 | 133.44 | 120.27 | 126.57 | 55,368 | +1.49(+1.19%) |
May 05, 2010 | 127.29 | 136.31 | 124.04 | 125.08 | 45,409 | -5.27(-4.04%) |
May 04, 2010 | 137.46 | 138.60 | 128.63 | 130.35 | 56,577 | -8.70(-6.26%) |
May 03, 2010 | 146.28 | 147.42 | 135.51 | 139.06 | 81,488 | -6.19(-4.26%) |
Apr 30, 2010 | 150.06 | 151.43 | 143.75 | 145.24 | 44,180 | -4.47(-2.98%) |
Apr 29, 2010 | 151.66 | 152.46 | 149.14 | 149.71 | 24,715 | -1.14(-0.76%) |
Apr 28, 2010 | 155.55 | 157.16 | 150.63 | 150.86 | 24,268 | -4.24(-2.73%) |
Apr 27, 2010 | 158.88 | 159.68 | 154.06 | 155.09 | 36,404 | +1.15(+0.74%) |
Apr 26, 2010 | 150.86 | 156.93 | 150.28 | 153.95 | 41,019 | +3.55(+2.36%) |
Apr 23, 2010 | 150.06 | 151.09 | 149.14 | 150.40 | 21,561 | +1.03(+0.69%) |
Apr 22, 2010 | 149.60 | 150.97 | 149.14 | 149.37 | 14,219 | -1.15(-0.76%) |
Apr 21, 2010 | 150.86 | 152.12 | 150.06 | 150.51 | 16,633 | +0.23(+0.15%) |
Apr 20, 2010 | 150.97 | 152.34 | 150.06 | 150.28 | 69 | -0.11(-0.08%) |
Apr 19, 2010 | 153.03 | 153.03 | 150.06 | 150.40 | 44,935 | -2.52(-1.65%) |
Apr 16, 2010 | 154.18 | 154.52 | 150.28 | 152.92 | 28,919 | -1.26(-0.82%) |
Apr 15, 2010 | 155.90 | 157.38 | 153.60 | 154.18 | 22,906 | -1.60(-1.03%) |
Apr 14, 2010 | 157.38 | 157.50 | 152.69 | 155.78 | 32,088 | -0.80(-0.51%) |
Apr 13, 2010 | 156.12 | 159.22 | 154.64 | 156.58 | 31,737 | +1.26(+0.81%) |
Apr 12, 2010 | 158.19 | 158.30 | 154.75 | 155.32 | 24,982 | -2.41(-1.52%) |
Apr 09, 2010 | 159.91 | 159.91 | 151.77 | 157.73 | 58,107 | -0.80(-0.51%) |
Apr 08, 2010 | 163.57 | 163.57 | 157.16 | 158.53 | 24,244 | -1.26(-0.79%) |
Apr 07, 2010 | 160.71 | 162.77 | 159.45 | 159.79 | 15,391 | -1.72(-1.06%) |
Apr 06, 2010 | 165.98 | 165.98 | 158.65 | 161.51 | 22,114 | +0.92(+0.57%) |
Apr 05, 2010 | 160.25 | 161.74 | 158.07 | 160.59 | 18,609 | +1.95(+1.23%) |