Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 89.71 | 90.44 | 89.21 | 89.60 | 92,227 | +0.05(+0.06%) |
Jun 29, 2011 | 90.67 | 90.68 | 89.23 | 89.55 | 54,880 | -0.94(-1.04%) |
Jun 28, 2011 | 90.00 | 90.50 | 88.79 | 90.49 | 64,156 | +0.66(+0.73%) |
Jun 27, 2011 | 88.75 | 89.98 | 88.75 | 89.83 | 55,095 | +1.04(+1.17%) |
Jun 24, 2011 | 87.83 | 89.06 | 87.49 | 88.79 | 121,208 | +0.91(+1.04%) |
Jun 23, 2011 | 86.36 | 88.03 | 85.87 | 87.88 | 95,850 | +0.58(+0.66%) |
Jun 22, 2011 | 87.61 | 88.19 | 86.93 | 87.30 | 88,001 | -0.64(-0.73%) |
Jun 21, 2011 | 86.40 | 88.62 | 86.24 | 87.94 | 75,815 | +1.78(+2.07%) |
Jun 20, 2011 | 85.51 | 86.28 | 85.37 | 86.16 | 58,777 | +1.32(+1.56%) |
Jun 17, 2011 | 85.10 | 85.15 | 84.32 | 84.84 | 118,316 | +0.16(+0.19%) |
Jun 16, 2011 | 84.00 | 84.92 | 83.51 | 84.68 | 39,596 | +0.76(+0.91%) |
Jun 15, 2011 | 83.91 | 84.52 | 83.29 | 83.92 | 44,571 | -0.39(-0.46%) |
Jun 14, 2011 | 83.15 | 84.84 | 82.71 | 84.31 | 73,625 | +1.83(+2.22%) |
Jun 13, 2011 | 83.02 | 83.10 | 82.40 | 82.48 | 47,879 | -0.46(-0.55%) |
Jun 10, 2011 | 83.58 | 83.58 | 82.11 | 82.94 | 72,935 | -1.00(-1.19%) |
Jun 09, 2011 | 83.81 | 84.77 | 82.85 | 83.94 | 56,022 | +0.21(+0.25%) |
Jun 08, 2011 | 83.03 | 83.87 | 82.41 | 83.73 | 58,279 | +0.38(+0.46%) |
Jun 07, 2011 | 82.56 | 84.35 | 82.33 | 83.35 | 90,975 | +1.26(+1.53%) |
Jun 06, 2011 | 82.00 | 83.90 | 82.00 | 82.09 | 68,051 | +0.09(+0.11%) |
Jun 03, 2011 | 82.35 | 83.01 | 81.79 | 82.00 | 60,126 | +1.99(+2.49%) |
May 24, 2011 | 80.39 | 80.62 | 79.64 | 80.01 | 48,115 | -0.34(-0.42%) |
May 23, 2011 | 79.78 | 80.89 | 79.22 | 80.35 | 94,960 | -0.81(-1.00%) |
May 20, 2011 | 82.19 | 82.59 | 81.16 | 81.16 | 53,086 | -1.45(-1.76%) |
May 19, 2011 | 83.44 | 83.79 | 82.27 | 82.61 | 37,973 | -0.40(-0.48%) |
May 18, 2011 | 82.74 | 83.42 | 82.08 | 83.01 | 38,330 | +0.33(+0.40%) |
May 17, 2011 | 82.89 | 83.47 | 81.00 | 82.68 | 113,077 | -0.45(-0.54%) |
May 16, 2011 | 83.84 | 84.54 | 82.90 | 83.13 | 102,307 | -1.02(-1.21%) |
May 13, 2011 | 85.11 | 86.46 | 84.04 | 84.15 | 65,285 | -0.87(-1.02%) |
May 12, 2011 | 83.40 | 85.23 | 83.02 | 85.02 | 56,466 | +1.27(+1.52%) |
May 11, 2011 | 84.32 | 85.18 | 83.02 | 83.75 | 75,725 | -0.87(-1.03%) |
May 10, 2011 | 83.45 | 84.79 | 82.85 | 84.62 | 164,914 | +2.41(+2.93%) |
May 09, 2011 | 81.80 | 83.35 | 81.00 | 82.21 | 113,667 | +0.45(+0.55%) |
May 06, 2011 | 82.21 | 83.08 | 79.57 | 81.76 | 192,161 | +0.25(+0.31%) |
May 05, 2011 | 87.72 | 87.77 | 80.90 | 81.51 | 503,438 | -9.20(-10.14%) |
May 04, 2011 | 92.50 | 92.72 | 90.55 | 90.71 | 61,799 | -1.53(-1.66%) |
May 03, 2011 | 91.95 | 92.45 | 91.28 | 92.24 | 52,573 | +0.00(+0.00%) |
May 02, 2011 | 92.09 | 92.30 | 92.05 | 92.24 | 41,238 | -2.02(-2.14%) |
Apr 29, 2011 | 94.71 | 94.96 | 93.00 | 94.26 | 58,964 | -0.54(-0.57%) |
Apr 28, 2011 | 94.61 | 94.97 | 94.20 | 94.80 | 32,528 | -0.06(-0.06%) |
Apr 27, 2011 | 93.51 | 94.99 | 93.30 | 94.86 | 79,279 | +1.58(+1.69%) |
Apr 26, 2011 | 92.52 | 93.83 | 92.48 | 93.28 | 33,307 | +0.84(+0.91%) |
Apr 25, 2011 | 92.11 | 92.44 | 90.63 | 92.44 | 56,596 | +0.47(+0.51%) |
Apr 21, 2011 | 93.34 | 93.34 | 91.63 | 91.97 | 35,493 | -0.72(-0.78%) |
Apr 20, 2011 | 94.00 | 94.00 | 92.13 | 92.69 | 59,125 | -0.11(-0.12%) |
Apr 19, 2011 | 91.00 | 93.00 | 90.79 | 92.80 | 95,952 | +2.07(+2.28%) |
Apr 18, 2011 | 89.76 | 90.97 | 89.14 | 90.73 | 59,429 | -0.13(-0.14%) |
Apr 15, 2011 | 90.50 | 90.98 | 89.89 | 90.86 | 42,664 | +0.14(+0.15%) |
Apr 14, 2011 | 89.23 | 90.96 | 89.01 | 90.72 | 50,221 | +1.02(+1.14%) |
Apr 13, 2011 | 90.64 | 90.65 | 89.34 | 89.70 | 52,891 | -0.63(-0.70%) |
Apr 12, 2011 | 90.00 | 90.89 | 90.00 | 90.33 | 40,527 | -0.43(-0.47%) |
Apr 11, 2011 | 91.36 | 91.38 | 90.29 | 90.76 | 34,100 | -0.74(-0.81%) |
Apr 08, 2011 | 92.63 | 93.03 | 91.05 | 91.50 | 22,460 | -1.03(-1.11%) |
Apr 07, 2011 | 93.02 | 93.78 | 92.31 | 92.53 | 27,725 | -0.56(-0.60%) |
Apr 06, 2011 | 93.32 | 93.87 | 92.25 | 93.09 | 36,770 | +0.10(+0.11%) |
Apr 05, 2011 | 92.89 | 93.66 | 92.54 | 92.99 | 33,907 | +0.18(+0.19%) |
Apr 04, 2011 | 92.55 | 92.81 | 92.45 | 92.81 | 47,832 | +0.70(+0.76%) |