Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 104.71 | 105.04 | 103.33 | 104.71 | 259,592 | -0.29(-0.27%) |
Jul 29, 2010 | 106.29 | 107.84 | 103.61 | 105.00 | 309,604 | +0.71(+0.68%) |
Jul 28, 2010 | 105.00 | 105.42 | 103.64 | 104.29 | 247,748 | -0.72(-0.69%) |
Jul 27, 2010 | 106.04 | 106.04 | 103.84 | 105.01 | 259,592 | -0.28(-0.26%) |
Jul 26, 2010 | 104.04 | 105.48 | 103.30 | 105.29 | 366,612 | +0.75(+0.72%) |
Jul 23, 2010 | 104.14 | 104.76 | 102.62 | 104.54 | 321,374 | +0.58(+0.56%) |
Jul 22, 2010 | 103.52 | 104.40 | 103.25 | 103.96 | 667,263 | +2.39(+2.36%) |
Jul 21, 2010 | 102.13 | 102.96 | 100.63 | 101.57 | 474,213 | -0.16(-0.15%) |
Jul 20, 2010 | 99.44 | 102.03 | 99.14 | 101.72 | 357,899 | +2.19(+2.20%) |
Jul 19, 2010 | 99.07 | 99.91 | 97.67 | 99.53 | 441,817 | +2.66(+2.75%) |
Jul 16, 2010 | 96.87 | 98.55 | 96.58 | 96.87 | 612,876 | -3.01(-3.01%) |
Jul 15, 2010 | 99.62 | 100.27 | 98.24 | 99.88 | 578,028 | -1.96(-1.93%) |
Jul 14, 2010 | 101.94 | 103.17 | 101.47 | 101.85 | 578,836 | -3.35(-3.19%) |
Jul 13, 2010 | 105.10 | 105.37 | 104.33 | 105.20 | 464,810 | -0.28(-0.27%) |
Jul 12, 2010 | 104.87 | 105.56 | 103.17 | 105.48 | 335,804 | +0.18(+0.17%) |
Jul 09, 2010 | 105.30 | 105.52 | 104.38 | 105.30 | 382,438 | +0.85(+0.81%) |
Jul 08, 2010 | 103.45 | 104.60 | 102.36 | 104.45 | 485,636 | +0.02(+0.02%) |
Jul 07, 2010 | 101.94 | 104.98 | 101.72 | 104.43 | 741,187 | -0.10(-0.10%) |
Jul 06, 2010 | 106.31 | 106.46 | 103.58 | 104.53 | 403,442 | +1.01(+0.97%) |
Jul 02, 2010 | 103.52 | 105.72 | 102.72 | 103.52 | 423,814 | -1.61(-1.53%) |
Jul 01, 2010 | 105.68 | 106.44 | 103.51 | 105.13 | 535,880 | -0.67(-0.63%) |
Jun 30, 2010 | 106.39 | 107.92 | 105.64 | 105.80 | 469,732 | +0.85(+0.81%) |
Jun 29, 2010 | 106.80 | 106.94 | 104.76 | 104.95 | 770,738 | -4.00(-3.67%) |
Jun 25, 2010 | 108.95 | 109.61 | 107.18 | 108.95 | 578,114 | +2.06(+1.93%) |
Jun 24, 2010 | 108.98 | 108.98 | 106.14 | 106.89 | 367,073 | -2.66(-2.42%) |
Jun 23, 2010 | 109.88 | 110.24 | 108.30 | 109.54 | 454,594 | +1.12(+1.03%) |
Jun 22, 2010 | 109.96 | 111.21 | 107.86 | 108.42 | 444,860 | -1.55(-1.41%) |
Jun 21, 2010 | 110.83 | 112.51 | 109.14 | 109.98 | 577,663 | +1.34(+1.23%) |
Jun 18, 2010 | 108.64 | 108.77 | 107.77 | 108.64 | 352,400 | +0.56(+0.52%) |
Jun 17, 2010 | 108.33 | 109.07 | 106.94 | 108.08 | 507,553 | -0.51(-0.47%) |
Jun 16, 2010 | 108.53 | 110.03 | 108.21 | 108.59 | 678,907 | -0.88(-0.80%) |
Jun 15, 2010 | 104.75 | 109.78 | 104.63 | 109.47 | 1,255,752 | +6.26(+6.07%) |
Jun 14, 2010 | 104.62 | 105.69 | 103.10 | 103.21 | 474,544 | -0.86(-0.82%) |
Jun 11, 2010 | 102.74 | 104.30 | 102.29 | 104.07 | 485,951 | -0.29(-0.28%) |
Jun 10, 2010 | 102.42 | 104.59 | 101.60 | 104.36 | 906,845 | +4.89(+4.92%) |
Jun 09, 2010 | 98.99 | 101.82 | 98.99 | 99.47 | 755,514 | +1.47(+1.50%) |
Jun 08, 2010 | 96.01 | 98.08 | 94.87 | 97.99 | 420,885 | +3.25(+3.43%) |
Jun 07, 2010 | 96.76 | 97.23 | 94.68 | 94.75 | 556,654 | -0.80(-0.84%) |
Jun 04, 2010 | 95.55 | 98.22 | 95.01 | 95.55 | 622,798 | -4.15(-4.17%) |
Jun 03, 2010 | 99.61 | 99.94 | 97.55 | 99.70 | 450,158 | -0.01(-0.01%) |
Jun 02, 2010 | 97.08 | 99.73 | 95.93 | 99.71 | 610,407 | +4.31(+4.52%) |
Jun 01, 2010 | 97.03 | 98.84 | 95.26 | 95.41 | 524,628 | -1.92(-1.97%) |
May 28, 2010 | 97.33 | 99.41 | 96.32 | 97.33 | 450,542 | -2.54(-2.55%) |
May 27, 2010 | 96.99 | 99.94 | 96.44 | 99.87 | 660,621 | +6.20(+6.62%) |
May 26, 2010 | 93.10 | 96.69 | 93.10 | 93.67 | 1,122,326 | -1.87(-1.95%) |
May 25, 2010 | 92.22 | 95.77 | 92.12 | 95.53 | 874,712 | -1.98(-2.03%) |
May 24, 2010 | 98.86 | 99.35 | 97.49 | 97.51 | 599,109 | -0.34(-0.35%) |
May 21, 2010 | 92.71 | 98.19 | 91.75 | 97.85 | 919,913 | +3.46(+3.66%) |
May 20, 2010 | 94.40 | 96.35 | 94.04 | 94.39 | 24,585 | -3.71(-3.78%) |
May 19, 2010 | 97.23 | 98.88 | 95.62 | 98.10 | 466,526 | -1.10(-1.11%) |
May 18, 2010 | 101.44 | 102.57 | 98.25 | 99.20 | 416,131 | -0.89(-0.89%) |
May 17, 2010 | 101.17 | 102.28 | 98.18 | 100.09 | 659,899 | -1.15(-1.14%) |
May 14, 2010 | 101.24 | 102.17 | 99.43 | 101.24 | 394,310 | -2.06(-2.00%) |
May 13, 2010 | 104.47 | 105.06 | 103.30 | 103.30 | 395,059 | -2.39(-2.26%) |
May 12, 2010 | 105.45 | 106.19 | 105.07 | 105.70 | 314,228 | +0.27(+0.25%) |
May 11, 2010 | 106.86 | 107.09 | 105.14 | 105.43 | 614,925 | +0.68(+0.65%) |
May 10, 2010 | 103.78 | 105.00 | 103.45 | 104.75 | 598,447 | +5.86(+5.92%) |
May 07, 2010 | 100.29 | 100.65 | 95.69 | 98.89 | 682,947 | +1.14(+1.16%) |
May 06, 2010 | 101.34 | 102.32 | 92.36 | 97.76 | 163 | -4.22(-4.14%) |
May 05, 2010 | 103.14 | 104.39 | 101.57 | 101.98 | 782,698 | -2.80(-2.67%) |
May 04, 2010 | 107.71 | 107.91 | 104.25 | 104.78 | 779,450 | -4.59(-4.19%) |