Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 89.58 | 90.09 | 88.92 | 89.99 | 2,123,751 | +0.34(+0.38%) |
Jun 29, 2011 | 88.42 | 89.66 | 87.84 | 89.65 | 4,218,481 | +1.56(+1.77%) |
Jun 28, 2011 | 86.50 | 88.13 | 86.17 | 88.08 | 1,756,055 | +1.88(+2.19%) |
Jun 27, 2011 | 85.98 | 86.38 | 84.84 | 86.20 | 1,010,610 | +0.45(+0.52%) |
Jun 24, 2011 | 85.93 | 86.11 | 85.10 | 85.75 | 1,278,574 | -0.18(-0.21%) |
Jun 23, 2011 | 85.08 | 86.02 | 84.22 | 85.93 | 1,594,841 | -0.27(-0.31%) |
Jun 22, 2011 | 85.69 | 86.68 | 85.42 | 86.20 | 1,646,577 | +0.02(+0.02%) |
Jun 21, 2011 | 85.22 | 86.41 | 84.86 | 86.18 | 1,203,826 | +1.40(+1.65%) |
Jun 20, 2011 | 84.57 | 85.21 | 84.56 | 84.78 | 1,108,398 | +0.88(+1.05%) |
Jun 17, 2011 | 84.58 | 84.98 | 83.53 | 83.90 | 1,844,625 | -0.02(-0.02%) |
Jun 16, 2011 | 83.52 | 84.07 | 82.82 | 83.92 | 2,262,477 | +0.51(+0.61%) |
Jun 15, 2011 | 83.96 | 84.59 | 82.93 | 83.41 | 1,671,406 | -1.38(-1.63%) |
Jun 14, 2011 | 84.38 | 85.08 | 84.07 | 84.79 | 1,542,880 | +1.39(+1.66%) |
Jun 13, 2011 | 83.45 | 84.46 | 83.05 | 83.40 | 1,488,730 | +0.37(+0.44%) |
Jun 10, 2011 | 84.03 | 84.35 | 82.94 | 83.04 | 1,787,086 | -1.35(-1.60%) |
Jun 09, 2011 | 83.39 | 84.95 | 83.20 | 84.39 | 1,276,812 | +1.37(+1.65%) |
Jun 08, 2011 | 82.81 | 83.29 | 82.65 | 83.02 | 1,705,323 | -0.07(-0.09%) |
Jun 07, 2011 | 83.37 | 83.90 | 83.06 | 83.09 | 1,705,561 | -0.07(-0.09%) |
Jun 06, 2011 | 83.50 | 84.09 | 83.05 | 83.17 | 2,171,662 | -0.56(-0.67%) |
Jun 03, 2011 | 85.22 | 84.50 | 83.61 | 83.73 | 2,066,155 | -1.37(-1.61%) |
May 24, 2011 | 85.65 | 86.29 | 84.93 | 85.10 | 1,114,985 | -0.24(-0.28%) |
May 23, 2011 | 85.27 | 85.72 | 84.62 | 85.34 | 1,292,694 | -0.97(-1.12%) |
May 20, 2011 | 86.67 | 86.84 | 85.63 | 86.31 | 1,793,905 | -0.49(-0.56%) |
May 19, 2011 | 86.51 | 87.19 | 86.12 | 86.80 | 1,699,657 | +0.45(+0.52%) |
May 18, 2011 | 84.65 | 86.39 | 84.24 | 86.35 | 2,084,857 | +1.91(+2.26%) |
May 17, 2011 | 84.81 | 85.02 | 84.03 | 84.44 | 1,602,568 | -0.68(-0.80%) |
May 16, 2011 | 84.72 | 85.91 | 84.59 | 85.12 | 1,394,662 | +0.15(+0.17%) |
May 13, 2011 | 86.07 | 86.27 | 84.76 | 84.97 | 1,162,340 | -1.07(-1.25%) |
May 12, 2011 | 85.26 | 86.15 | 84.66 | 86.05 | 1,908,948 | +0.47(+0.55%) |
May 11, 2011 | 86.73 | 86.91 | 85.17 | 85.57 | 1,847,718 | -1.31(-1.50%) |
May 10, 2011 | 86.54 | 87.28 | 86.25 | 86.88 | 1,457,048 | +0.61(+0.71%) |
May 09, 2011 | 85.76 | 86.61 | 85.45 | 86.27 | 1,636,411 | +0.68(+0.79%) |
May 06, 2011 | 85.91 | 86.48 | 85.00 | 85.59 | 1,472,575 | +0.58(+0.68%) |
May 05, 2011 | 85.17 | 86.44 | 84.69 | 85.01 | 1,853,801 | -0.33(-0.39%) |
May 04, 2011 | 86.61 | 86.75 | 85.12 | 85.34 | 2,394,762 | -1.38(-1.59%) |
May 03, 2011 | 86.89 | 87.38 | 86.33 | 86.72 | 1,323,469 | -0.37(-0.43%) |
May 02, 2011 | 87.00 | 87.18 | 86.91 | 87.09 | 1,950,695 | -0.83(-0.94%) |
Apr 29, 2011 | 88.81 | 88.81 | 87.44 | 87.92 | 2,108,342 | -0.63(-0.71%) |
Apr 28, 2011 | 87.23 | 88.71 | 86.98 | 88.55 | 2,030,444 | +0.89(+1.02%) |
Apr 27, 2011 | 89.08 | 89.08 | 85.25 | 87.66 | 2,839,032 | -1.67(-1.87%) |
Apr 26, 2011 | 88.53 | 89.60 | 88.24 | 89.33 | 2,053,158 | +1.08(+1.23%) |
Apr 25, 2011 | 88.28 | 88.33 | 87.86 | 88.24 | 1,346,424 | +0.25(+0.28%) |
Apr 21, 2011 | 87.79 | 88.01 | 87.09 | 88.00 | 1,307,301 | +0.23(+0.26%) |
Apr 20, 2011 | 88.25 | 88.25 | 87.00 | 87.76 | 2,688,720 | +0.32(+0.37%) |
Apr 19, 2011 | 85.18 | 87.53 | 84.96 | 87.44 | 2,530,222 | +2.43(+2.86%) |
Apr 18, 2011 | 84.36 | 85.18 | 83.94 | 85.01 | 1,713,514 | -0.21(-0.24%) |
Apr 15, 2011 | 84.24 | 85.50 | 84.10 | 85.22 | 1,885,379 | +1.07(+1.28%) |
Apr 14, 2011 | 83.02 | 84.44 | 82.60 | 84.15 | 2,010,324 | +0.39(+0.46%) |
Apr 13, 2011 | 83.46 | 84.06 | 82.88 | 83.76 | 1,705,078 | +0.70(+0.85%) |
Apr 12, 2011 | 83.21 | 83.89 | 82.78 | 83.06 | 1,886,082 | -0.69(-0.83%) |
Apr 11, 2011 | 84.54 | 84.83 | 83.58 | 83.75 | 1,377,322 | -0.76(-0.90%) |
Apr 08, 2011 | 85.22 | 85.38 | 83.99 | 84.51 | 942,592 | -0.19(-0.22%) |
Apr 07, 2011 | 85.10 | 85.59 | 84.09 | 84.70 | 954,694 | -0.50(-0.59%) |
Apr 06, 2011 | 85.34 | 85.69 | 84.22 | 85.20 | 1,204,182 | +0.09(+0.11%) |
Apr 05, 2011 | 84.43 | 85.85 | 83.99 | 85.11 | 1,373,605 | +0.52(+0.62%) |
Apr 04, 2011 | 84.20 | 84.59 | 84.04 | 84.59 | 930,412 | +0.34(+0.40%) |