Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 93.23 | 94.79 | 93.20 | 94.32 | 527,811 | +1.19(+1.28%) |
Jun 29, 2011 | 92.31 | 94.24 | 91.68 | 93.13 | 505,188 | +2.19(+2.41%) |
Jun 28, 2011 | 89.90 | 91.31 | 89.86 | 90.94 | 735,480 | +1.72(+1.92%) |
Jun 27, 2011 | 88.99 | 89.70 | 87.96 | 89.22 | 643,431 | -0.13(-0.14%) |
Jun 24, 2011 | 91.16 | 91.65 | 89.27 | 89.35 | 640,277 | -1.90(-2.09%) |
Jun 23, 2011 | 90.27 | 91.50 | 88.29 | 91.25 | 698,248 | -0.22(-0.24%) |
Jun 22, 2011 | 92.42 | 94.24 | 91.41 | 91.47 | 603,635 | -1.14(-1.23%) |
Jun 21, 2011 | 89.88 | 93.13 | 89.83 | 92.61 | 589,043 | +3.49(+3.92%) |
Jun 20, 2011 | 88.77 | 89.70 | 88.77 | 89.12 | 521,923 | +1.76(+2.01%) |
Jun 17, 2011 | 89.13 | 89.13 | 87.07 | 87.36 | 459,599 | -0.82(-0.93%) |
Jun 16, 2011 | 87.49 | 88.53 | 86.13 | 88.18 | 660,255 | +0.63(+0.72%) |
Jun 15, 2011 | 87.80 | 89.81 | 87.25 | 87.55 | 862,270 | -0.85(-0.97%) |
Jun 14, 2011 | 86.36 | 89.08 | 86.29 | 88.40 | 972,567 | +2.96(+3.46%) |
Jun 13, 2011 | 85.47 | 86.64 | 84.48 | 85.44 | 783,702 | +0.15(+0.18%) |
Jun 10, 2011 | 85.77 | 86.78 | 85.21 | 85.29 | 524,530 | -1.15(-1.33%) |
Jun 09, 2011 | 85.23 | 86.83 | 85.23 | 86.44 | 510,420 | +1.43(+1.68%) |
Jun 08, 2011 | 84.28 | 86.14 | 84.07 | 85.01 | 595,096 | +0.46(+0.54%) |
Jun 07, 2011 | 85.02 | 85.60 | 84.39 | 84.55 | 489,307 | -0.22(-0.26%) |
Jun 06, 2011 | 85.76 | 87.32 | 84.44 | 84.77 | 409,186 | -1.46(-1.70%) |
Jun 03, 2011 | 85.28 | 87.06 | 84.85 | 86.24 | 310,422 | +3.75(+4.55%) |
May 24, 2011 | 82.67 | 83.90 | 82.14 | 82.48 | 269,536 | +0.36(+0.43%) |
May 23, 2011 | 81.48 | 82.42 | 81.03 | 82.13 | 386,289 | -0.47(-0.56%) |
May 20, 2011 | 82.25 | 83.17 | 81.70 | 82.59 | 433,686 | +0.14(+0.17%) |
May 19, 2011 | 82.64 | 83.43 | 82.23 | 82.45 | 571,874 | +0.30(+0.37%) |
May 18, 2011 | 80.92 | 82.36 | 80.88 | 82.14 | 755,501 | +1.25(+1.55%) |
May 17, 2011 | 78.75 | 81.53 | 78.19 | 80.89 | 926,782 | +1.81(+2.29%) |
May 16, 2011 | 78.67 | 80.16 | 78.28 | 79.08 | 674,100 | +0.25(+0.32%) |
May 13, 2011 | 79.23 | 79.42 | 77.98 | 78.83 | 380,197 | -0.14(-0.18%) |
May 12, 2011 | 79.07 | 79.84 | 77.71 | 78.97 | 632,128 | -0.86(-1.08%) |
May 11, 2011 | 81.42 | 81.42 | 79.09 | 79.84 | 570,692 | -1.73(-2.13%) |
May 10, 2011 | 80.19 | 81.96 | 79.71 | 81.57 | 579,011 | +1.31(+1.63%) |
May 09, 2011 | 78.39 | 80.40 | 78.09 | 80.26 | 610,097 | +2.02(+2.58%) |
May 06, 2011 | 78.33 | 80.11 | 77.81 | 78.24 | 510,318 | +0.20(+0.26%) |
May 05, 2011 | 76.17 | 79.24 | 75.46 | 78.03 | 848,457 | +0.95(+1.23%) |
May 04, 2011 | 77.70 | 77.70 | 75.21 | 77.09 | 675,349 | -0.48(-0.62%) |
May 03, 2011 | 78.68 | 79.19 | 76.32 | 77.57 | 583,492 | -1.57(-1.99%) |
May 02, 2011 | 78.93 | 79.22 | 78.57 | 79.14 | 478,115 | -2.02(-2.49%) |
Apr 29, 2011 | 80.42 | 81.49 | 79.65 | 81.16 | 285,054 | +0.94(+1.17%) |
Apr 28, 2011 | 80.17 | 81.43 | 79.66 | 80.22 | 242,657 | -0.46(-0.57%) |
Apr 27, 2011 | 82.18 | 82.18 | 79.65 | 80.68 | 449,326 | -1.24(-1.52%) |
Apr 26, 2011 | 82.57 | 82.74 | 81.42 | 81.92 | 1,255,547 | -0.37(-0.45%) |
Apr 25, 2011 | 81.51 | 82.43 | 80.82 | 82.30 | 386,102 | +0.68(+0.84%) |
Apr 21, 2011 | 81.09 | 81.74 | 80.75 | 81.61 | 484,361 | +0.49(+0.60%) |
Apr 20, 2011 | 83.41 | 83.98 | 80.61 | 81.12 | 1,195,306 | -0.92(-1.12%) |
Apr 19, 2011 | 80.85 | 82.38 | 79.79 | 82.04 | 718,090 | +1.47(+1.82%) |
Apr 18, 2011 | 79.40 | 81.18 | 78.49 | 80.58 | 556,445 | +0.15(+0.19%) |
Apr 15, 2011 | 79.42 | 80.85 | 78.79 | 80.42 | 384,604 | +1.30(+1.64%) |
Apr 14, 2011 | 79.44 | 79.83 | 78.17 | 79.12 | 676,017 | -0.98(-1.22%) |
Apr 13, 2011 | 80.50 | 81.25 | 79.88 | 80.10 | 387,969 | -0.20(-0.25%) |
Apr 12, 2011 | 81.06 | 81.06 | 78.19 | 80.31 | 908,455 | -1.42(-1.73%) |
Apr 11, 2011 | 84.27 | 84.51 | 81.55 | 81.72 | 358,554 | -2.56(-3.03%) |
Apr 08, 2011 | 84.30 | 85.35 | 84.02 | 84.28 | 234,142 | +0.13(+0.16%) |
Apr 07, 2011 | 85.43 | 85.99 | 84.06 | 84.14 | 446,646 | -1.61(-1.88%) |
Apr 06, 2011 | 88.79 | 89.18 | 85.72 | 85.75 | 406,208 | -2.94(-3.31%) |
Apr 05, 2011 | 88.72 | 89.14 | 88.40 | 88.69 | 278,486 | -0.01(-0.01%) |
Apr 04, 2011 | 87.72 | 89.20 | 87.72 | 88.70 | 269,267 | +1.22(+1.40%) |