Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 100.18 | 101.69 | 98.90 | 99.17 | 450,182 | -1.52(-1.51%) |
Jun 29, 2010 | 100.69 | 103.68 | 100.41 | 100.69 | 292 | -4.66(-4.42%) |
Jun 25, 2010 | 105.35 | 107.65 | 103.92 | 105.35 | 978,570 | +1.11(+1.06%) |
Jun 24, 2010 | 106.90 | 107.04 | 104.11 | 104.24 | 435,514 | -2.98(-2.78%) |
Jun 23, 2010 | 107.51 | 108.30 | 106.46 | 107.22 | 433,391 | -0.55(-0.51%) |
Jun 22, 2010 | 108.50 | 109.82 | 107.76 | 107.77 | 355,802 | -1.44(-1.32%) |
Jun 21, 2010 | 111.19 | 111.93 | 108.59 | 109.21 | 587,962 | -0.59(-0.54%) |
Jun 18, 2010 | 109.80 | 110.96 | 109.54 | 109.80 | 475,819 | -0.41(-0.38%) |
Jun 17, 2010 | 112.21 | 112.30 | 109.05 | 110.21 | 144 | -1.49(-1.33%) |
Jun 16, 2010 | 111.55 | 113.01 | 110.86 | 111.70 | 479,751 | -1.22(-1.08%) |
Jun 15, 2010 | 110.64 | 112.92 | 109.84 | 112.92 | 495,785 | +3.12(+2.84%) |
Jun 14, 2010 | 109.93 | 111.48 | 109.23 | 109.80 | 609,262 | -0.26(-0.23%) |
Jun 11, 2010 | 106.57 | 110.14 | 106.57 | 110.05 | 475,553 | +1.49(+1.38%) |
Jun 10, 2010 | 108.00 | 109.62 | 106.47 | 108.56 | 839,785 | +1.43(+1.34%) |
Jun 09, 2010 | 109.85 | 109.85 | 106.77 | 107.13 | 734,210 | -1.09(-1.01%) |
Jun 08, 2010 | 108.52 | 109.53 | 104.98 | 108.22 | 1,434,599 | -0.70(-0.64%) |
Jun 07, 2010 | 111.08 | 112.15 | 108.79 | 108.92 | 789,824 | -1.38(-1.25%) |
Jun 04, 2010 | 110.29 | 112.29 | 110.00 | 110.29 | 839,474 | -3.01(-2.65%) |
Jun 03, 2010 | 116.10 | 116.10 | 112.18 | 113.30 | 511,237 | +0.05(+0.04%) |
Jun 02, 2010 | 113.69 | 113.89 | 111.73 | 113.25 | 5,986 | +1.08(+0.96%) |
Jun 01, 2010 | 113.47 | 115.39 | 111.97 | 112.17 | 727 | -3.22(-2.79%) |
May 28, 2010 | 115.39 | 119.65 | 114.60 | 115.39 | 837,801 | -3.10(-2.62%) |
May 27, 2010 | 115.91 | 118.55 | 114.34 | 118.49 | 1,055,078 | +5.74(+5.09%) |
May 26, 2010 | 113.24 | 113.95 | 111.58 | 112.75 | 1,563,977 | +1.10(+0.99%) |
May 25, 2010 | 108.61 | 111.74 | 106.88 | 111.65 | 145 | +0.33(+0.30%) |
May 24, 2010 | 115.14 | 116.63 | 111.31 | 111.32 | 853,012 | -3.10(-2.71%) |
May 21, 2010 | 109.41 | 114.82 | 108.60 | 114.42 | 1,557,832 | +4.38(+3.98%) |
May 20, 2010 | 111.34 | 112.93 | 110.04 | 110.04 | 1,606 | -5.39(-4.67%) |
May 19, 2010 | 115.42 | 116.61 | 112.72 | 115.44 | 779,143 | -0.37(-0.32%) |
May 18, 2010 | 118.40 | 120.84 | 115.15 | 115.81 | 847,924 | -1.72(-1.47%) |
May 17, 2010 | 116.53 | 118.70 | 114.88 | 117.54 | 803,566 | +0.88(+0.75%) |
May 14, 2010 | 116.66 | 118.72 | 115.92 | 116.66 | 752,183 | -1.82(-1.54%) |
May 13, 2010 | 119.76 | 120.46 | 118.26 | 118.48 | 457,171 | -1.10(-0.92%) |
May 12, 2010 | 117.90 | 119.72 | 117.54 | 119.58 | 674,880 | +2.05(+1.74%) |
May 11, 2010 | 117.75 | 118.75 | 117.40 | 117.53 | 1,368,106 | -3.84(-3.16%) |
May 10, 2010 | 121.36 | 121.69 | 120.02 | 121.36 | 869,235 | +3.06(+2.58%) |
May 07, 2010 | 117.95 | 120.97 | 116.53 | 118.31 | 1,793,012 | +0.16(+0.13%) |
May 06, 2010 | 118.11 | 123.32 | 114.95 | 118.15 | 290 | -2.64(-2.18%) |
May 05, 2010 | 121.07 | 122.65 | 119.92 | 120.79 | 1,115,205 | -1.34(-1.10%) |
May 04, 2010 | 126.50 | 126.81 | 121.63 | 122.13 | 972,143 | -5.55(-4.35%) |
May 03, 2010 | 127.58 | 128.81 | 126.65 | 127.68 | 612,463 | +1.21(+0.96%) |
Apr 30, 2010 | 130.20 | 130.54 | 125.43 | 126.47 | 1,231,682 | -4.39(-3.36%) |
Apr 29, 2010 | 128.43 | 131.40 | 127.52 | 130.86 | 1,017,583 | +4.09(+3.23%) |
Apr 28, 2010 | 129.08 | 131.28 | 124.53 | 126.77 | 1,609,395 | -0.73(-0.57%) |
Apr 27, 2010 | 131.97 | 133.19 | 127.17 | 127.50 | 290 | -5.12(-3.86%) |
Apr 26, 2010 | 140.42 | 140.42 | 132.25 | 132.62 | 2,643,154 | -12.42(-8.56%) |
Apr 23, 2010 | 142.22 | 145.64 | 142.22 | 145.04 | 860,901 | +2.22(+1.55%) |
Apr 22, 2010 | 138.84 | 143.19 | 137.92 | 142.82 | 1,016,499 | +4.53(+3.27%) |
Apr 21, 2010 | 139.12 | 141.15 | 136.97 | 138.29 | 562,549 | -1.36(-0.97%) |
Apr 20, 2010 | 140.80 | 140.80 | 138.69 | 139.66 | 464,767 | +0.39(+0.28%) |
Apr 19, 2010 | 137.14 | 139.96 | 137.07 | 139.26 | 661,675 | +1.28(+0.93%) |
Apr 16, 2010 | 141.66 | 142.06 | 136.94 | 137.98 | 1,194,621 | -4.09(-2.88%) |
Apr 15, 2010 | 145.72 | 145.90 | 142.02 | 142.07 | 843,411 | -3.22(-2.21%) |
Apr 14, 2010 | 143.10 | 145.32 | 142.63 | 145.29 | 853,079 | +3.08(+2.17%) |
Apr 13, 2010 | 141.38 | 142.78 | 140.59 | 142.21 | 488,557 | +0.76(+0.54%) |
Apr 12, 2010 | 141.16 | 142.28 | 140.66 | 141.46 | 816,542 | -0.21(-0.15%) |
Apr 09, 2010 | 140.20 | 143.59 | 140.20 | 141.67 | 1,127,029 | +1.07(+0.76%) |
Apr 08, 2010 | 135.79 | 140.62 | 135.68 | 140.60 | 1,933,658 | +3.81(+2.78%) |
Apr 07, 2010 | 136.61 | 138.44 | 136.00 | 136.79 | 1,625,917 | +0.32(+0.24%) |
Apr 06, 2010 | 139.96 | 140.97 | 136.13 | 136.47 | 2,036,490 | -6.59(-4.61%) |
Apr 05, 2010 | 144.82 | 144.82 | 141.30 | 143.06 | 938,826 | -2.00(-1.38%) |