Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 84.86 | 85.27 | 84.47 | 84.90 | 1,521,456 | +0.36(+0.43%) |
Jun 29, 2011 | 84.63 | 84.86 | 84.06 | 84.53 | 1,391,482 | +0.33(+0.39%) |
Jun 28, 2011 | 84.41 | 84.72 | 83.59 | 84.20 | 1,261,215 | +0.45(+0.54%) |
Jun 27, 2011 | 83.92 | 84.15 | 83.44 | 83.75 | 1,126,946 | +0.04(+0.05%) |
Jun 24, 2011 | 83.85 | 84.62 | 83.21 | 83.71 | 1,813,948 | -0.07(-0.09%) |
Jun 23, 2011 | 85.29 | 85.35 | 83.02 | 83.78 | 2,322,368 | -2.55(-2.95%) |
Jun 22, 2011 | 86.24 | 87.29 | 86.16 | 86.33 | 1,339,109 | -0.18(-0.21%) |
Jun 21, 2011 | 86.67 | 87.18 | 86.00 | 86.51 | 1,044,773 | +0.02(+0.02%) |
Jun 20, 2011 | 86.31 | 86.78 | 86.16 | 86.49 | 1,365,994 | +1.75(+2.06%) |
Jun 17, 2011 | 85.25 | 85.43 | 84.26 | 84.75 | 2,029,371 | +0.23(+0.27%) |
Jun 16, 2011 | 85.55 | 85.75 | 83.38 | 84.52 | 2,384,080 | -1.03(-1.20%) |
Jun 15, 2011 | 86.38 | 86.67 | 84.98 | 85.55 | 1,494,462 | -1.55(-1.78%) |
Jun 14, 2011 | 86.51 | 87.13 | 86.19 | 87.10 | 1,595,287 | +1.09(+1.27%) |
Jun 13, 2011 | 85.77 | 86.35 | 85.37 | 86.01 | 1,511,335 | +0.66(+0.77%) |
Jun 10, 2011 | 86.76 | 87.02 | 85.23 | 85.35 | 1,494,534 | -1.73(-1.98%) |
Jun 09, 2011 | 87.17 | 87.24 | 86.02 | 87.08 | 1,345,967 | +0.01(+0.01%) |
Jun 08, 2011 | 86.60 | 87.66 | 86.36 | 87.07 | 1,351,890 | +0.22(+0.26%) |
Jun 07, 2011 | 86.00 | 87.87 | 85.88 | 86.85 | 1,544,263 | +1.52(+1.78%) |
Jun 06, 2011 | 85.73 | 86.19 | 85.17 | 85.33 | 1,228,173 | -0.83(-0.97%) |
Jun 03, 2011 | 83.89 | 86.55 | 83.72 | 86.17 | 1,278,908 | +2.88(+3.45%) |
May 24, 2011 | 82.78 | 83.42 | 82.13 | 83.29 | 1,182,029 | +1.22(+1.49%) |
May 23, 2011 | 82.47 | 83.09 | 82.02 | 82.07 | 1,169,278 | -1.38(-1.65%) |
May 20, 2011 | 84.70 | 84.85 | 83.45 | 83.45 | 946,598 | -1.29(-1.52%) |
May 19, 2011 | 84.27 | 84.93 | 83.93 | 84.73 | 548,409 | +0.70(+0.83%) |
May 18, 2011 | 83.82 | 84.26 | 83.17 | 84.04 | 562,209 | +0.21(+0.25%) |
May 17, 2011 | 83.21 | 83.83 | 82.90 | 83.83 | 784,000 | +0.41(+0.50%) |
May 16, 2011 | 83.20 | 84.18 | 82.86 | 83.42 | 603,730 | +0.08(+0.09%) |
May 13, 2011 | 83.93 | 83.93 | 83.01 | 83.34 | 946,159 | -0.41(-0.49%) |
May 12, 2011 | 83.73 | 83.91 | 82.96 | 83.74 | 881,490 | -0.47(-0.56%) |
May 11, 2011 | 84.79 | 84.79 | 83.79 | 84.22 | 1,161,565 | -0.44(-0.52%) |
May 10, 2011 | 83.44 | 84.77 | 83.42 | 84.66 | 774,402 | +1.47(+1.77%) |
May 09, 2011 | 82.83 | 83.53 | 82.26 | 83.19 | 625,714 | +0.40(+0.48%) |
May 06, 2011 | 84.79 | 84.79 | 82.37 | 82.78 | 956,984 | -1.12(-1.34%) |
May 05, 2011 | 83.36 | 84.75 | 82.84 | 83.91 | 973,415 | +0.54(+0.65%) |
May 04, 2011 | 83.34 | 83.94 | 82.92 | 83.37 | 1,095,090 | -0.06(-0.07%) |
May 03, 2011 | 83.38 | 84.20 | 82.35 | 83.43 | 952,313 | -0.07(-0.09%) |
May 02, 2011 | 83.31 | 83.51 | 83.29 | 83.50 | 1,174,503 | +0.37(+0.45%) |
Apr 29, 2011 | 84.54 | 84.69 | 82.99 | 83.13 | 1,456,906 | -1.22(-1.45%) |
Apr 28, 2011 | 83.12 | 85.35 | 82.75 | 84.35 | 1,621,386 | +1.21(+1.45%) |
Apr 27, 2011 | 82.40 | 83.19 | 82.25 | 83.14 | 700,025 | +0.52(+0.63%) |
Apr 26, 2011 | 82.20 | 82.96 | 81.79 | 82.62 | 745,141 | +0.72(+0.87%) |
Apr 25, 2011 | 80.73 | 82.31 | 80.43 | 81.91 | 864,009 | +1.16(+1.43%) |
Apr 21, 2011 | 80.30 | 80.88 | 79.71 | 80.75 | 610,374 | +0.51(+0.63%) |
Apr 20, 2011 | 79.66 | 80.44 | 78.87 | 80.24 | 748,874 | +1.54(+1.95%) |
Apr 19, 2011 | 78.40 | 78.88 | 78.08 | 78.71 | 829,779 | +0.35(+0.44%) |
Apr 18, 2011 | 78.57 | 78.88 | 78.01 | 78.36 | 1,111,940 | -1.15(-1.45%) |
Apr 15, 2011 | 78.68 | 79.65 | 78.61 | 79.51 | 1,649,111 | +1.08(+1.38%) |
Apr 14, 2011 | 77.85 | 78.69 | 77.74 | 78.43 | 2,323,911 | +0.30(+0.38%) |
Apr 13, 2011 | 78.61 | 78.61 | 77.82 | 78.13 | 974,178 | +0.39(+0.51%) |
Apr 12, 2011 | 77.45 | 78.02 | 77.36 | 77.74 | 729,401 | -0.01(-0.02%) |
Apr 11, 2011 | 77.72 | 78.50 | 77.61 | 77.75 | 713,148 | +0.27(+0.35%) |
Apr 08, 2011 | 78.73 | 78.79 | 77.19 | 77.48 | 949,417 | -0.85(-1.08%) |
Apr 07, 2011 | 78.62 | 78.90 | 78.07 | 78.33 | 914,035 | -0.53(-0.67%) |
Apr 06, 2011 | 79.02 | 79.04 | 78.52 | 78.85 | 577,002 | +0.09(+0.12%) |
Apr 05, 2011 | 78.51 | 79.34 | 78.32 | 78.76 | 580,466 | +0.14(+0.18%) |
Apr 04, 2011 | 79.42 | 79.54 | 78.26 | 78.62 | 837,764 | -0.73(-0.92%) |