Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 89.56 | 90.07 | 88.91 | 89.97 | 2,124,080 | +0.34(+0.38%) |
Jun 29, 2011 | 88.40 | 89.65 | 87.83 | 89.63 | 4,219,136 | +1.56(+1.77%) |
Jun 28, 2011 | 86.49 | 88.11 | 86.15 | 88.07 | 1,756,328 | +1.88(+2.19%) |
Jun 27, 2011 | 85.97 | 86.37 | 84.83 | 86.19 | 1,010,767 | +0.45(+0.52%) |
Jun 24, 2011 | 85.91 | 86.10 | 85.09 | 85.74 | 1,278,773 | -0.18(-0.21%) |
Jun 23, 2011 | 85.07 | 86.00 | 84.20 | 85.92 | 1,595,089 | -0.27(-0.31%) |
Jun 22, 2011 | 85.67 | 86.67 | 85.41 | 86.19 | 1,646,833 | +0.02(+0.02%) |
Jun 21, 2011 | 85.21 | 86.39 | 84.85 | 86.17 | 1,204,013 | +1.40(+1.65%) |
Jun 20, 2011 | 84.56 | 85.20 | 84.54 | 84.77 | 1,108,570 | +0.88(+1.05%) |
Jun 17, 2011 | 84.57 | 84.97 | 83.51 | 83.89 | 1,844,912 | -0.02(-0.02%) |
Jun 16, 2011 | 83.51 | 84.05 | 82.81 | 83.90 | 2,262,829 | +0.51(+0.61%) |
Jun 15, 2011 | 83.95 | 84.58 | 82.92 | 83.40 | 1,671,665 | -1.38(-1.63%) |
Jun 14, 2011 | 84.37 | 85.07 | 84.05 | 84.78 | 1,543,120 | +1.39(+1.66%) |
Jun 13, 2011 | 83.44 | 84.44 | 83.03 | 83.39 | 1,488,961 | +0.37(+0.44%) |
Jun 10, 2011 | 84.02 | 84.34 | 82.92 | 83.02 | 1,787,364 | -1.35(-1.60%) |
Jun 09, 2011 | 83.38 | 84.94 | 83.19 | 84.38 | 1,277,010 | +1.37(+1.65%) |
Jun 08, 2011 | 82.80 | 83.28 | 82.63 | 83.01 | 1,705,588 | -0.07(-0.09%) |
Jun 07, 2011 | 83.36 | 83.89 | 83.05 | 83.08 | 1,705,826 | -0.07(-0.09%) |
Jun 06, 2011 | 83.49 | 84.08 | 83.04 | 83.16 | 2,171,999 | -0.56(-0.67%) |
Jun 03, 2011 | 85.21 | 84.48 | 83.60 | 83.72 | 2,066,476 | -1.37(-1.61%) |
May 24, 2011 | 85.64 | 86.27 | 84.92 | 85.09 | 1,115,158 | -0.24(-0.28%) |
May 23, 2011 | 85.26 | 85.70 | 84.60 | 85.33 | 1,292,895 | -0.97(-1.12%) |
May 20, 2011 | 86.66 | 86.83 | 85.62 | 86.30 | 1,794,183 | -0.49(-0.56%) |
May 19, 2011 | 86.50 | 87.18 | 86.11 | 86.78 | 1,699,921 | +0.45(+0.52%) |
May 18, 2011 | 84.64 | 86.38 | 84.23 | 86.34 | 2,085,180 | +1.91(+2.26%) |
May 17, 2011 | 84.79 | 85.01 | 84.02 | 84.43 | 1,602,817 | -0.68(-0.80%) |
May 16, 2011 | 84.70 | 85.90 | 84.58 | 85.11 | 1,394,879 | +0.15(+0.18%) |
May 13, 2011 | 86.06 | 86.26 | 84.74 | 84.96 | 1,162,520 | -1.07(-1.25%) |
May 12, 2011 | 85.25 | 86.14 | 84.64 | 86.03 | 1,909,244 | +0.47(+0.55%) |
May 11, 2011 | 86.72 | 86.90 | 85.16 | 85.56 | 1,848,005 | -1.31(-1.50%) |
May 10, 2011 | 86.53 | 87.26 | 86.24 | 86.87 | 1,457,274 | +0.61(+0.71%) |
May 09, 2011 | 85.75 | 86.59 | 85.44 | 86.26 | 1,636,665 | +0.68(+0.79%) |
May 06, 2011 | 85.89 | 86.47 | 84.99 | 85.58 | 1,472,803 | +0.58(+0.68%) |
May 05, 2011 | 85.16 | 86.43 | 84.68 | 85.00 | 1,854,088 | -0.33(-0.39%) |
May 04, 2011 | 86.59 | 86.73 | 85.11 | 85.33 | 2,395,134 | -1.38(-1.59%) |
May 03, 2011 | 86.87 | 87.37 | 86.32 | 86.71 | 1,323,674 | -0.37(-0.43%) |
May 02, 2011 | 86.99 | 87.16 | 86.90 | 87.08 | 1,950,997 | -0.83(-0.94%) |
Apr 29, 2011 | 88.80 | 88.80 | 87.43 | 87.91 | 2,108,669 | -0.63(-0.71%) |
Apr 28, 2011 | 87.21 | 88.70 | 86.97 | 88.54 | 2,030,759 | +0.89(+1.02%) |
Apr 27, 2011 | 89.06 | 89.06 | 85.24 | 87.64 | 2,839,473 | -1.67(-1.87%) |
Apr 26, 2011 | 88.52 | 89.58 | 88.22 | 89.31 | 2,053,476 | +1.08(+1.23%) |
Apr 25, 2011 | 88.26 | 88.32 | 87.84 | 88.23 | 1,346,633 | +0.25(+0.28%) |
Apr 21, 2011 | 87.78 | 88.00 | 87.08 | 87.98 | 1,307,504 | +0.23(+0.26%) |
Apr 20, 2011 | 88.24 | 88.24 | 86.98 | 87.75 | 2,689,137 | +0.32(+0.37%) |
Apr 19, 2011 | 85.17 | 87.52 | 84.95 | 87.43 | 2,530,615 | +2.43(+2.86%) |
Apr 18, 2011 | 84.35 | 85.17 | 83.93 | 85.00 | 1,713,780 | -0.21(-0.24%) |
Apr 15, 2011 | 84.23 | 85.49 | 84.09 | 85.21 | 1,885,671 | +1.07(+1.28%) |
Apr 14, 2011 | 83.01 | 84.43 | 82.59 | 84.13 | 2,010,636 | +0.39(+0.46%) |
Apr 13, 2011 | 83.45 | 84.05 | 82.87 | 83.74 | 1,705,343 | +0.70(+0.85%) |
Apr 12, 2011 | 83.20 | 83.88 | 82.77 | 83.04 | 1,886,375 | -0.69(-0.83%) |
Apr 11, 2011 | 84.53 | 84.82 | 83.56 | 83.74 | 1,377,536 | -0.76(-0.90%) |
Apr 08, 2011 | 85.21 | 85.37 | 83.98 | 84.50 | 942,739 | -0.19(-0.22%) |
Apr 07, 2011 | 85.08 | 85.58 | 84.07 | 84.69 | 954,842 | -0.50(-0.59%) |
Apr 06, 2011 | 85.32 | 85.68 | 84.21 | 85.19 | 1,204,369 | +0.09(+0.11%) |
Apr 05, 2011 | 84.42 | 85.83 | 83.98 | 85.10 | 1,373,818 | +0.52(+0.62%) |
Apr 04, 2011 | 84.18 | 84.58 | 84.03 | 84.58 | 930,556 | +0.34(+0.40%) |