Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 117.22 | 117.80 | 115.61 | 117.22 | 32,008 | +0.39(+0.33%) |
Jul 29, 2010 | 116.77 | 117.54 | 114.58 | 116.83 | 33,765 | +1.03(+0.89%) |
Jul 28, 2010 | 115.48 | 116.38 | 115.48 | 115.80 | 23,353 | +0.06(+0.06%) |
Jul 27, 2010 | 117.03 | 117.80 | 115.16 | 115.74 | 37,562 | -1.29(-1.10%) |
Jul 26, 2010 | 118.25 | 118.38 | 114.51 | 117.03 | 56,311 | -1.23(-1.04%) |
Jul 23, 2010 | 115.28 | 118.58 | 113.61 | 118.25 | 86,994 | +3.29(+2.86%) |
Jul 22, 2010 | 113.54 | 115.74 | 112.32 | 114.96 | 70,614 | +3.16(+2.83%) |
Jul 21, 2010 | 109.35 | 113.80 | 108.38 | 111.80 | 65,962 | +3.16(+2.91%) |
Jul 20, 2010 | 103.67 | 108.96 | 103.35 | 108.64 | 37,197 | +4.39(+4.21%) |
Jul 19, 2010 | 108.19 | 108.51 | 103.35 | 104.25 | 27,645 | -2.52(-2.36%) |
Jul 16, 2010 | 106.77 | 109.35 | 106.70 | 106.77 | 15,570 | -2.00(-1.84%) |
Jul 15, 2010 | 108.06 | 108.96 | 106.45 | 108.77 | 17,355 | +0.26(+0.24%) |
Jul 14, 2010 | 109.54 | 109.54 | 107.81 | 108.51 | 77 | -0.45(-0.41%) |
Jul 13, 2010 | 106.45 | 109.09 | 106.12 | 108.96 | 29,743 | +3.29(+3.11%) |
Jul 12, 2010 | 104.96 | 106.77 | 103.93 | 105.67 | 14,712 | -0.32(-0.30%) |
Jul 09, 2010 | 106.00 | 106.38 | 104.70 | 106.00 | 18,620 | +1.29(+1.23%) |
Jul 08, 2010 | 104.51 | 105.41 | 103.22 | 104.70 | 18,788 | +0.77(+0.74%) |
Jul 07, 2010 | 100.45 | 104.77 | 100.12 | 103.93 | 18,863 | +4.58(+4.61%) |
Jul 06, 2010 | 98.32 | 100.64 | 97.93 | 99.35 | 23,709 | +1.10(+1.12%) |
Jul 02, 2010 | 98.25 | 100.96 | 98.12 | 98.25 | 21,276 | -1.03(-1.04%) |
Jul 01, 2010 | 100.64 | 101.74 | 97.09 | 99.29 | 32,935 | -2.39(-2.35%) |
Jun 30, 2010 | 101.93 | 103.80 | 101.03 | 101.67 | 17,977 | -0.26(-0.25%) |
Jun 29, 2010 | 102.06 | 102.70 | 100.00 | 101.93 | 29,749 | -0.84(-0.82%) |
Jun 25, 2010 | 102.77 | 103.09 | 99.61 | 102.77 | 15,372 | +2.65(+2.64%) |
Jun 24, 2010 | 100.64 | 100.64 | 98.06 | 100.12 | 33,604 | -0.39(-0.39%) |
Jun 23, 2010 | 102.00 | 102.32 | 99.74 | 100.51 | 31,976 | -1.94(-1.89%) |
Jun 22, 2010 | 102.38 | 104.52 | 101.93 | 102.45 | 29,300 | -0.45(-0.44%) |
Jun 21, 2010 | 105.80 | 105.80 | 102.25 | 102.90 | 25,732 | -1.16(-1.12%) |
Jun 18, 2010 | 104.06 | 104.19 | 100.64 | 104.06 | 30,691 | +2.06(+2.02%) |
Jun 17, 2010 | 101.67 | 102.51 | 100.64 | 102.00 | 24,427 | +0.39(+0.38%) |
Jun 16, 2010 | 100.45 | 102.12 | 99.37 | 101.61 | 25,559 | +1.16(+1.16%) |
Jun 15, 2010 | 102.96 | 102.96 | 99.68 | 100.45 | 68,619 | -0.84(-0.83%) |
Jun 14, 2010 | 104.64 | 104.64 | 100.00 | 101.28 | 47,079 | +0.06(+0.06%) |
Jun 11, 2010 | 99.67 | 101.61 | 99.41 | 101.22 | 68,199 | +1.42(+1.42%) |
Jun 10, 2010 | 100.32 | 101.28 | 99.35 | 99.80 | 29,059 | +1.42(+1.44%) |
Jun 09, 2010 | 98.25 | 100.25 | 96.77 | 98.38 | 21,314 | +1.74(+1.80%) |
Jun 08, 2010 | 97.41 | 97.41 | 93.87 | 96.64 | 28,144 | +0.39(+0.40%) |
Jun 07, 2010 | 100.19 | 100.19 | 96.12 | 96.25 | 25,914 | -2.64(-2.67%) |
Jun 04, 2010 | 98.90 | 100.96 | 97.93 | 98.90 | 26,991 | -2.90(-2.85%) |
Jun 03, 2010 | 101.28 | 103.22 | 100.96 | 101.80 | 27,273 | +2.06(+2.07%) |
Jun 02, 2010 | 99.35 | 100.31 | 96.96 | 99.74 | 26,260 | +2.26(+2.32%) |
Jun 01, 2010 | 100.45 | 101.28 | 97.41 | 97.48 | 30,943 | -4.39(-4.31%) |
May 28, 2010 | 101.87 | 104.83 | 100.83 | 101.87 | 27,927 | -1.81(-1.74%) |
May 27, 2010 | 103.22 | 105.35 | 101.73 | 103.67 | 36,122 | +3.55(+3.54%) |
May 26, 2010 | 97.48 | 101.80 | 97.48 | 100.12 | 35,008 | +4.26(+4.44%) |
May 25, 2010 | 94.58 | 96.00 | 90.83 | 95.87 | 72,903 | -1.61(-1.65%) |
May 24, 2010 | 97.09 | 100.70 | 96.19 | 97.48 | 57,971 | +0.19(+0.20%) |
May 21, 2010 | 93.67 | 99.67 | 91.41 | 97.29 | 65,789 | +1.74(+1.82%) |
May 20, 2010 | 96.70 | 97.80 | 94.45 | 95.54 | 85,215 | -4.84(-4.82%) |
May 19, 2010 | 101.93 | 102.32 | 95.74 | 100.38 | 56,198 | -3.16(-3.05%) |
May 18, 2010 | 105.87 | 105.87 | 102.58 | 103.54 | 35,067 | +0.00(+0.00%) |
May 17, 2010 | 106.45 | 107.61 | 100.32 | 103.54 | 39,564 | -2.52(-2.37%) |
May 14, 2010 | 106.06 | 108.19 | 103.74 | 106.06 | 32,897 | -1.68(-1.56%) |
May 13, 2010 | 110.77 | 110.77 | 106.45 | 107.74 | 43,599 | -2.65(-2.40%) |
May 12, 2010 | 106.19 | 111.54 | 106.19 | 110.38 | 42,439 | +4.26(+4.01%) |
May 11, 2010 | 105.41 | 107.35 | 104.83 | 106.12 | 35,992 | -0.90(-0.84%) |
May 10, 2010 | 105.87 | 107.09 | 105.80 | 107.03 | 68,980 | +8.26(+8.36%) |
May 07, 2010 | 103.22 | 103.22 | 95.74 | 98.77 | 111,249 | +8.45(+9.36%) |
May 06, 2010 | 106.77 | 109.61 | 78.51 | 90.32 | 209,219 | -15.64(-14.76%) |
May 05, 2010 | 110.37 | 112.12 | 103.03 | 105.96 | 148,243 | -7.11(-6.29%) |
May 04, 2010 | 113.39 | 114.20 | 111.88 | 113.07 | 190 | -1.45(-1.26%) |