Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 94.92 | 94.92 | 94.07 | 94.25 | 15,177 | -0.53(-0.56%) |
Jun 29, 2011 | 93.75 | 94.78 | 93.58 | 94.78 | 19,602 | +1.69(+1.81%) |
Jun 28, 2011 | 92.89 | 93.29 | 92.65 | 93.09 | 32,514 | +0.73(+0.79%) |
Jun 27, 2011 | 92.87 | 93.08 | 92.16 | 92.36 | 23,804 | -1.05(-1.12%) |
Jun 24, 2011 | 94.67 | 94.67 | 93.36 | 93.41 | 23,630 | -2.04(-2.14%) |
Jun 23, 2011 | 95.97 | 95.97 | 94.48 | 95.45 | 23,088 | -2.31(-2.36%) |
Jun 22, 2011 | 97.84 | 98.37 | 97.70 | 97.76 | 20,109 | +0.09(+0.09%) |
Jun 21, 2011 | 97.15 | 97.85 | 97.15 | 97.67 | 12,812 | +0.91(+0.94%) |
Jun 20, 2011 | 96.88 | 96.93 | 96.76 | 96.76 | 12,994 | +0.01(+0.01%) |
Jun 17, 2011 | 95.93 | 96.79 | 95.84 | 96.75 | 11,947 | +0.68(+0.71%) |
Jun 16, 2011 | 96.00 | 96.53 | 95.55 | 96.07 | 31,518 | -0.56(-0.58%) |
Jun 15, 2011 | 95.90 | 97.02 | 95.74 | 96.63 | 21,598 | +0.15(+0.16%) |
Jun 14, 2011 | 95.10 | 96.48 | 95.04 | 96.48 | 19,960 | +1.20(+1.26%) |
Jun 13, 2011 | 96.55 | 96.94 | 95.00 | 95.28 | 31,764 | -2.22(-2.28%) |
Jun 10, 2011 | 97.99 | 98.36 | 97.40 | 97.50 | 19,586 | -2.14(-2.15%) |
Jun 09, 2011 | 99.01 | 99.64 | 98.86 | 99.64 | 14,748 | +1.43(+1.46%) |
Jun 08, 2011 | 98.12 | 98.50 | 97.85 | 98.21 | 22,285 | -0.67(-0.68%) |
Jun 07, 2011 | 99.14 | 99.26 | 98.00 | 98.88 | 13,008 | +0.70(+0.72%) |
Jun 06, 2011 | 98.91 | 99.27 | 97.87 | 98.18 | 11,895 | +0.48(+0.49%) |
Jun 03, 2011 | 96.90 | 97.97 | 96.90 | 97.70 | 19,157 | +0.47(+0.48%) |
May 24, 2011 | 96.44 | 97.26 | 96.29 | 97.23 | 81,147 | +1.99(+2.09%) |
May 23, 2011 | 94.42 | 95.24 | 94.37 | 95.24 | 18,577 | +0.06(+0.06%) |
May 20, 2011 | 94.33 | 95.53 | 93.38 | 95.18 | 28,334 | +0.57(+0.60%) |
May 19, 2011 | 94.68 | 95.00 | 93.78 | 94.61 | 31,798 | -0.01(-0.01%) |
May 18, 2011 | 94.21 | 95.21 | 93.90 | 94.62 | 44,119 | +1.80(+1.94%) |
May 17, 2011 | 92.16 | 92.92 | 91.40 | 92.82 | 69,664 | +0.07(+0.08%) |
May 16, 2011 | 94.00 | 94.86 | 92.75 | 92.75 | 37,596 | -1.49(-1.58%) |
May 13, 2011 | 95.01 | 95.76 | 92.95 | 94.24 | 27,675 | +0.58(+0.62%) |
May 12, 2011 | 93.03 | 95.32 | 91.63 | 93.66 | 109,205 | -1.32(-1.39%) |
May 11, 2011 | 97.60 | 97.66 | 94.63 | 94.98 | 103,389 | -4.19(-4.23%) |
May 10, 2011 | 98.56 | 99.56 | 98.31 | 99.17 | 85,209 | +0.85(+0.86%) |
May 09, 2011 | 97.14 | 98.42 | 96.67 | 98.32 | 127,866 | +3.74(+3.95%) |
May 06, 2011 | 94.06 | 96.78 | 93.42 | 94.58 | 80,808 | +1.39(+1.49%) |
May 05, 2011 | 97.61 | 98.15 | 92.89 | 93.19 | 268,117 | -7.02(-7.00%) |
May 04, 2011 | 102.98 | 103.40 | 99.57 | 100.21 | 267,094 | -3.17(-3.07%) |
May 03, 2011 | 106.18 | 106.99 | 102.14 | 103.38 | 171,900 | -2.89(-2.72%) |
May 02, 2011 | 107.05 | 107.08 | 105.94 | 106.27 | 170,518 | -5.41(-4.84%) |
Apr 29, 2011 | 111.60 | 112.38 | 111.04 | 111.68 | 61,868 | +0.55(+0.49%) |
Apr 28, 2011 | 111.01 | 112.36 | 109.50 | 111.13 | 75,966 | +0.67(+0.61%) |
Apr 27, 2011 | 107.38 | 110.56 | 105.90 | 110.46 | 67,693 | +4.41(+4.16%) |
Apr 26, 2011 | 106.94 | 106.94 | 105.34 | 106.05 | 95,506 | -2.37(-2.19%) |
Apr 25, 2011 | 109.48 | 109.62 | 106.88 | 108.42 | 105,488 | +0.32(+0.30%) |
Apr 21, 2011 | 107.10 | 108.15 | 106.68 | 108.10 | 73,195 | +1.80(+1.69%) |
Apr 20, 2011 | 105.70 | 106.57 | 105.00 | 106.30 | 108,688 | +1.70(+1.63%) |
Apr 19, 2011 | 103.74 | 104.69 | 103.14 | 104.60 | 37,068 | +0.63(+0.61%) |
Apr 18, 2011 | 103.46 | 104.05 | 102.27 | 103.97 | 65,865 | +0.70(+0.68%) |
Apr 15, 2011 | 102.45 | 103.27 | 102.12 | 103.27 | 43,092 | +1.19(+1.17%) |
Apr 14, 2011 | 100.27 | 102.08 | 100.20 | 102.08 | 27,867 | +2.37(+2.38%) |
Apr 13, 2011 | 99.89 | 100.14 | 99.20 | 99.71 | 21,302 | +0.71(+0.72%) |
Apr 12, 2011 | 100.06 | 100.15 | 98.49 | 99.00 | 49,670 | -0.62(-0.62%) |
Apr 11, 2011 | 101.16 | 101.29 | 99.06 | 99.62 | 71,688 | -1.29(-1.28%) |
Apr 08, 2011 | 100.16 | 100.97 | 99.72 | 100.91 | 45,240 | +1.92(+1.94%) |
Apr 07, 2011 | 98.77 | 99.32 | 98.49 | 98.99 | 37,746 | +0.01(+0.01%) |
Apr 06, 2011 | 99.16 | 99.31 | 98.43 | 98.98 | 66,098 | +0.47(+0.48%) |
Apr 05, 2011 | 96.77 | 98.55 | 96.73 | 98.51 | 63,649 | +1.51(+1.56%) |
Apr 04, 2011 | 97.11 | 97.14 | 96.68 | 97.00 | 14,478 | +1.21(+1.26%) |
Apr 01, 2011 | 95.11 | 95.93 | 94.55 | 95.79 | 65,320 | -0.07(-0.07%) |
Mar 31, 2011 | 96.18 | 96.30 | 95.80 | 95.86 | 17,042 | +0.66(+0.69%) |
Mar 30, 2011 | 95.50 | 95.50 | 94.30 | 95.20 | 20,392 | +0.64(+0.68%) |
Mar 29, 2011 | 94.25 | 94.89 | 94.06 | 94.56 | 7,960 | -0.08(-0.08%) |
Mar 28, 2011 | 93.87 | 94.81 | 93.77 | 94.64 | 20,913 | -0.43(-0.45%) |
Mar 25, 2011 | 95.65 | 95.87 | 94.50 | 95.07 | 36,554 | +0.17(+0.18%) |
Mar 24, 2011 | 95.98 | 96.73 | 94.67 | 94.90 | 38,075 | -0.69(-0.72%) |
Mar 23, 2011 | 94.21 | 95.66 | 94.21 | 95.59 | 38,828 | +1.58(+1.68%) |
Mar 22, 2011 | 93.44 | 94.08 | 93.35 | 94.01 | 43,250 | +0.22(+0.24%) |
Mar 21, 2011 | 93.89 | 93.93 | 93.49 | 93.79 | 24,335 | +1.54(+1.67%) |
Mar 18, 2011 | 91.94 | 92.45 | 91.87 | 92.25 | 19,905 | +1.62(+1.79%) |
Mar 17, 2011 | 90.68 | 91.16 | 90.33 | 90.63 | 55,835 | +0.29(+0.32%) |
Mar 16, 2011 | 91.12 | 91.58 | 89.75 | 90.34 | 18,785 | -0.28(-0.30%) |
Mar 15, 2011 | 90.36 | 93.46 | 90.30 | 90.62 | 59,764 | -2.84(-3.04%) |
Mar 14, 2011 | 93.80 | 94.12 | 93.11 | 93.46 | 29,552 | +0.04(+0.04%) |
Mar 11, 2011 | 91.28 | 93.91 | 91.18 | 93.42 | 57,111 | +0.95(+1.03%) |
Mar 10, 2011 | 93.00 | 93.00 | 91.69 | 92.47 | 46,221 | -1.86(-1.97%) |
Mar 09, 2011 | 94.92 | 94.92 | 93.66 | 94.33 | 71,216 | +0.02(+0.02%) |
Mar 08, 2011 | 94.20 | 94.45 | 93.75 | 94.31 | 23,313 | -0.25(-0.26%) |
Mar 07, 2011 | 95.16 | 95.50 | 94.19 | 94.56 | 59,012 | +0.56(+0.59%) |
Mar 04, 2011 | 92.78 | 94.10 | 92.78 | 94.00 | 31,597 | +1.87(+2.03%) |
Mar 03, 2011 | 92.61 | 92.90 | 91.79 | 92.13 | 31,167 | -1.20(-1.29%) |
Mar 02, 2011 | 93.54 | 93.85 | 92.75 | 93.33 | 62,034 | +0.03(+0.03%) |
Mar 01, 2011 | 92.47 | 93.30 | 92.38 | 93.30 | 36,374 | +1.84(+2.01%) |
Feb 28, 2011 | 90.99 | 91.68 | 90.71 | 91.46 | 43,351 | +0.75(+0.83%) |
Feb 25, 2011 | 90.03 | 90.76 | 89.67 | 90.71 | 35,536 | +2.01(+2.27%) |
Feb 24, 2011 | 92.72 | 92.72 | 88.25 | 88.70 | 58,552 | -2.13(-2.35%) |
Feb 23, 2011 | 90.38 | 91.45 | 90.38 | 90.83 | 38,515 | +0.71(+0.79%) |
Feb 22, 2011 | 90.90 | 91.05 | 89.78 | 90.12 | 39,254 | +0.40(+0.45%) |
Feb 18, 2011 | 88.85 | 90.29 | 88.80 | 89.72 | 285,143 | +0.98(+1.10%) |
Feb 17, 2011 | 87.97 | 88.80 | 87.57 | 88.74 | 54,773 | +1.53(+1.76%) |
Feb 16, 2011 | 87.32 | 87.76 | 86.66 | 87.21 | 17,410 | +0.01(+0.01%) |
Feb 15, 2011 | 87.28 | 87.40 | 87.00 | 87.20 | 20,800 | +0.41(+0.47%) |
Feb 14, 2011 | 86.33 | 86.88 | 86.33 | 86.79 | 19,144 | +1.21(+1.41%) |
Feb 11, 2011 | 86.12 | 86.41 | 85.39 | 85.58 | 28,174 | -0.58(-0.67%) |
Feb 10, 2011 | 85.66 | 86.42 | 85.52 | 86.16 | 12,510 | -0.20(-0.23%) |
Feb 09, 2011 | 86.77 | 86.82 | 86.05 | 86.36 | 27,303 | -0.26(-0.30%) |
Feb 08, 2011 | 85.77 | 86.66 | 85.65 | 86.62 | 62,829 | +1.68(+1.98%) |
Feb 07, 2011 | 84.75 | 85.10 | 84.48 | 84.94 | 19,826 | +0.34(+0.40%) |
Feb 04, 2011 | 84.90 | 85.13 | 84.26 | 84.60 | 9,619 | -0.02(-0.02%) |
Feb 03, 2011 | 83.22 | 84.62 | 82.59 | 84.62 | 24,887 | +1.25(+1.50%) |
Feb 02, 2011 | 83.35 | 83.75 | 82.84 | 83.37 | 13,261 | -0.39(-0.47%) |
Feb 01, 2011 | 83.40 | 83.85 | 82.55 | 83.76 | 23,236 | +1.05(+1.27%) |
Jan 31, 2011 | 82.12 | 83.27 | 82.12 | 82.71 | 29,033 | +0.03(+0.04%) |
Jan 28, 2011 | 80.58 | 83.19 | 80.58 | 82.68 | 30,532 | +1.93(+2.39%) |
Jan 27, 2011 | 82.37 | 82.62 | 80.67 | 80.75 | 31,279 | -1.79(-2.17%) |
Jan 26, 2011 | 81.19 | 82.56 | 80.88 | 82.54 | 40,177 | +1.30(+1.60%) |
Jan 25, 2011 | 81.21 | 81.38 | 80.75 | 81.24 | 49,528 | -0.47(-0.58%) |
Jan 24, 2011 | 82.30 | 82.83 | 81.54 | 81.71 | 43,798 | -0.88(-1.07%) |
Jan 21, 2011 | 82.19 | 82.77 | 81.98 | 82.59 | 67,696 | -0.03(-0.04%) |
Jan 20, 2011 | 83.13 | 83.20 | 82.39 | 82.62 | 61,069 | -2.15(-2.54%) |
Jan 19, 2011 | 85.92 | 85.93 | 84.61 | 84.77 | 24,941 | -0.04(-0.05%) |
Jan 18, 2011 | 84.75 | 85.13 | 84.63 | 84.81 | 29,474 | +0.86(+1.02%) |
Jan 14, 2011 | 84.30 | 84.56 | 83.47 | 83.95 | 46,778 | -0.78(-0.92%) |
Jan 13, 2011 | 86.46 | 86.46 | 84.46 | 84.73 | 31,246 | -1.50(-1.73%) |
Jan 12, 2011 | 85.94 | 86.26 | 85.50 | 86.23 | 26,026 | +0.61(+0.71%) |
Jan 11, 2011 | 85.54 | 85.76 | 85.00 | 85.62 | 35,318 | +1.06(+1.25%) |
Jan 10, 2011 | 84.39 | 84.58 | 84.00 | 84.56 | 16,595 | +0.52(+0.61%) |
Jan 07, 2011 | 84.11 | 84.99 | 83.88 | 84.04 | 35,627 | -0.52(-0.62%) |
Jan 06, 2011 | 84.95 | 84.95 | 84.16 | 84.57 | 37,067 | -0.44(-0.52%) |
Jan 05, 2011 | 84.44 | 85.20 | 83.67 | 85.01 | 42,581 | -0.75(-0.87%) |
Jan 04, 2011 | 86.89 | 86.91 | 84.91 | 85.76 | 92,392 | -2.11(-2.40%) |
Jan 03, 2011 | 88.52 | 88.82 | 87.74 | 87.87 | 60,255 | -0.53(-0.60%) |
Dec 31, 2010 | 87.73 | 88.48 | 87.73 | 88.40 | 30,558 | +1.15(+1.32%) |
Dec 30, 2010 | 87.80 | 87.81 | 87.11 | 87.25 | 47,246 | -0.43(-0.49%) |
Dec 29, 2010 | 87.45 | 87.88 | 87.33 | 87.68 | 52,431 | +0.54(+0.62%) |
Dec 28, 2010 | 86.41 | 87.22 | 86.24 | 87.14 | 42,924 | +1.99(+2.33%) |
Dec 27, 2010 | 85.04 | 85.21 | 84.84 | 85.15 | 12,705 | +0.24(+0.28%) |
Dec 23, 2010 | 84.62 | 85.08 | 84.23 | 84.91 | 19,814 | -0.09(-0.11%) |
Dec 22, 2010 | 85.34 | 85.34 | 84.99 | 85.00 | 13,138 | -0.16(-0.19%) |
Dec 21, 2010 | 84.98 | 85.31 | 84.65 | 85.16 | 37,371 | +0.04(+0.05%) |
Dec 20, 2010 | 84.90 | 85.27 | 84.19 | 85.12 | 34,038 | +0.55(+0.65%) |
Dec 17, 2010 | 84.16 | 84.71 | 83.64 | 84.57 | 37,374 | +0.50(+0.59%) |
Dec 16, 2010 | 84.24 | 84.24 | 83.12 | 84.07 | 53,584 | -0.23(-0.27%) |
Dec 15, 2010 | 84.81 | 85.49 | 84.25 | 84.30 | 37,535 | -1.34(-1.56%) |
Dec 14, 2010 | 85.45 | 87.20 | 85.24 | 85.64 | 49,642 | +0.09(+0.11%) |
Dec 13, 2010 | 85.65 | 85.97 | 85.28 | 85.55 | 89,831 | +1.33(+1.58%) |
Dec 10, 2010 | 83.84 | 84.27 | 83.00 | 84.22 | 34,779 | +0.16(+0.19%) |
Dec 09, 2010 | 84.54 | 84.94 | 83.98 | 84.06 | 61,624 | +0.35(+0.42%) |
Dec 08, 2010 | 84.73 | 85.02 | 82.91 | 83.71 | 109,197 | -0.91(-1.08%) |
Dec 07, 2010 | 88.07 | 88.11 | 84.62 | 84.62 | 138,298 | -2.78(-3.18%) |
Dec 06, 2010 | 86.49 | 87.55 | 86.20 | 87.40 | 138,967 | +1.27(+1.47%) |
Dec 03, 2010 | 85.27 | 86.24 | 85.27 | 86.13 | 128,395 | +1.68(+1.99%) |
Dec 02, 2010 | 84.21 | 85.33 | 84.20 | 84.45 | 52,202 | +0.42(+0.50%) |
Dec 01, 2010 | 83.97 | 84.47 | 83.42 | 84.03 | 87,677 | +0.74(+0.89%) |
Nov 30, 2010 | 82.64 | 83.69 | 82.42 | 83.29 | 71,229 | +1.66(+2.04%) |
Nov 29, 2010 | 81.12 | 81.80 | 80.50 | 81.63 | 55,519 | +0.73(+0.90%) |
Nov 26, 2010 | 80.57 | 81.11 | 80.28 | 80.90 | 30,835 | -1.43(-1.74%) |
Nov 24, 2010 | 82.22 | 82.33 | 82.33 | 82.33 | 33,552 | +0.09(+0.11%) |
Nov 23, 2010 | 82.03 | 82.70 | 81.75 | 82.24 | 79,260 | -0.15(-0.18%) |
Nov 22, 2010 | 81.41 | 82.43 | 81.12 | 82.39 | 61,929 | +0.78(+0.96%) |
Nov 19, 2010 | 80.49 | 81.64 | 80.05 | 81.61 | 57,057 | +0.54(+0.67%) |
Nov 18, 2010 | 80.27 | 81.32 | 80.13 | 81.07 | 160,337 | +2.35(+2.99%) |
Nov 17, 2010 | 78.70 | 79.31 | 78.41 | 78.72 | 64,845 | +0.24(+0.31%) |
Nov 16, 2010 | 79.18 | 79.34 | 77.71 | 78.48 | 245,358 | -0.97(-1.22%) |
Nov 15, 2010 | 80.69 | 81.20 | 79.39 | 79.45 | 73,204 | -1.14(-1.41%) |
Nov 12, 2010 | 82.73 | 83.00 | 80.02 | 80.59 | 168,229 | -3.46(-4.12%) |
Nov 11, 2010 | 83.74 | 84.06 | 82.75 | 84.05 | 135,296 | +0.62(+0.74%) |
Nov 10, 2010 | 83.92 | 83.94 | 81.81 | 83.43 | 207,660 | +1.08(+1.31%) |
Nov 09, 2010 | 85.44 | 86.90 | 81.70 | 82.35 | 801,236 | -1.71(-2.03%) |
Nov 08, 2010 | 82.44 | 84.12 | 82.18 | 84.06 | 80,934 | +1.50(+1.82%) |
Nov 05, 2010 | 81.36 | 82.81 | 81.24 | 82.56 | 93,393 | +0.72(+0.87%) |
Nov 04, 2010 | 80.46 | 81.94 | 80.21 | 81.84 | 135,983 | +3.53(+4.51%) |
Nov 03, 2010 | 78.62 | 78.65 | 76.72 | 78.31 | 59,996 | -0.50(-0.63%) |
Nov 02, 2010 | 78.81 | 78.87 | 78.41 | 78.81 | 55,122 | +0.46(+0.59%) |
Nov 01, 2010 | 79.03 | 79.11 | 78.15 | 78.35 | 73,129 | -0.27(-0.34%) |
Oct 29, 2010 | 77.56 | 78.64 | 77.36 | 78.62 | 60,750 | +1.39(+1.80%) |
Oct 28, 2010 | 76.73 | 77.31 | 76.36 | 77.23 | 39,836 | +1.06(+1.39%) |
Oct 27, 2010 | 76.54 | 76.62 | 75.75 | 76.17 | 40,502 | -0.47(-0.61%) |
Oct 25, 2010 | 76.93 | 77.03 | 76.29 | 76.64 | 82,634 | +0.94(+1.24%) |