Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 86.71 | 89.65 | 86.63 | 88.51 | 4,599,501 | +2.04(+2.36%) |
Jun 29, 2011 | 87.25 | 87.25 | 85.99 | 86.47 | 4,216,633 | -0.08(-0.09%) |
Jun 28, 2011 | 85.87 | 86.59 | 85.47 | 86.55 | 4,324,190 | +1.22(+1.43%) |
Jun 27, 2011 | 84.01 | 85.78 | 83.74 | 85.33 | 3,187,655 | +1.00(+1.19%) |
Jun 24, 2011 | 85.10 | 85.27 | 83.83 | 84.33 | 4,409,446 | -0.79(-0.93%) |
Jun 23, 2011 | 84.32 | 85.19 | 83.69 | 85.12 | 5,001,208 | -0.32(-0.37%) |
Jun 22, 2011 | 85.27 | 86.21 | 85.17 | 85.44 | 3,395,979 | -0.12(-0.14%) |
Jun 21, 2011 | 85.79 | 86.10 | 85.14 | 85.56 | 4,387,500 | +0.02(+0.02%) |
Jun 20, 2011 | 85.52 | 85.88 | 85.44 | 85.54 | 3,581,084 | +0.97(+1.15%) |
Jun 17, 2011 | 84.99 | 85.26 | 84.49 | 84.57 | 6,203,005 | +0.22(+0.26%) |
Jun 16, 2011 | 83.34 | 84.64 | 83.09 | 84.35 | 4,922,327 | +1.08(+1.30%) |
Jun 15, 2011 | 83.20 | 83.95 | 82.83 | 83.27 | 3,542,653 | -0.75(-0.89%) |
Jun 14, 2011 | 83.36 | 84.42 | 83.34 | 84.02 | 4,021,456 | +1.25(+1.51%) |
Jun 13, 2011 | 82.92 | 83.23 | 82.52 | 82.77 | 3,385,450 | +0.07(+0.08%) |
Jun 10, 2011 | 83.61 | 83.86 | 82.60 | 82.70 | 4,282,179 | -1.39(-1.65%) |
Jun 09, 2011 | 83.33 | 84.52 | 82.97 | 84.09 | 3,887,192 | +1.05(+1.26%) |
Jun 08, 2011 | 83.63 | 83.63 | 82.69 | 83.04 | 3,134,448 | -0.21(-0.25%) |
Jun 07, 2011 | 84.01 | 84.15 | 83.24 | 83.25 | 3,336,637 | -0.46(-0.55%) |
Jun 06, 2011 | 82.93 | 84.05 | 82.76 | 83.71 | 5,468,088 | +0.47(+0.56%) |
Jun 03, 2011 | 83.11 | 83.62 | 82.43 | 83.24 | 5,073,591 | -2.38(-2.78%) |
May 24, 2011 | 86.10 | 86.31 | 85.55 | 85.62 | 3,406,020 | -0.47(-0.55%) |
May 23, 2011 | 86.41 | 86.52 | 85.78 | 86.09 | 4,121,189 | -1.41(-1.61%) |
May 20, 2011 | 88.10 | 88.12 | 87.00 | 87.50 | 3,936,806 | -0.60(-0.68%) |
May 19, 2011 | 87.64 | 88.66 | 87.56 | 88.10 | 3,704,201 | +0.95(+1.09%) |
May 18, 2011 | 87.05 | 87.47 | 86.65 | 87.15 | 5,713,161 | -0.67(-0.76%) |
May 17, 2011 | 88.61 | 88.90 | 87.10 | 87.82 | 5,117,320 | -1.06(-1.19%) |
May 16, 2011 | 88.46 | 89.25 | 88.09 | 88.88 | 3,363,412 | -0.10(-0.11%) |
May 13, 2011 | 89.91 | 90.02 | 88.35 | 88.98 | 3,411,485 | -0.59(-0.66%) |
May 12, 2011 | 89.14 | 89.70 | 88.75 | 89.57 | 3,806,074 | +0.05(+0.06%) |
May 11, 2011 | 89.89 | 90.18 | 89.31 | 89.52 | 4,179,709 | -0.29(-0.32%) |
May 10, 2011 | 89.81 | 90.12 | 89.68 | 89.81 | 3,433,811 | +0.29(+0.32%) |
May 09, 2011 | 88.88 | 90.18 | 88.88 | 89.52 | 2,585,151 | +0.31(+0.35%) |
May 06, 2011 | 89.64 | 90.56 | 88.95 | 89.21 | 5,021,109 | +0.68(+0.77%) |
May 05, 2011 | 89.09 | 89.54 | 87.90 | 88.53 | 4,940,526 | -0.85(-0.95%) |
May 04, 2011 | 89.95 | 90.34 | 88.69 | 89.38 | 4,473,004 | -0.47(-0.52%) |
May 03, 2011 | 89.71 | 90.48 | 89.48 | 89.85 | 3,578,921 | -0.15(-0.17%) |
May 02, 2011 | 89.99 | 90.04 | 89.89 | 90.00 | 3,783,664 | +0.42(+0.47%) |
Apr 29, 2011 | 89.16 | 89.80 | 88.99 | 89.58 | 3,642,512 | +0.57(+0.64%) |
Apr 28, 2011 | 87.91 | 89.44 | 87.65 | 89.01 | 4,132,508 | +1.15(+1.31%) |
Apr 27, 2011 | 87.97 | 88.12 | 87.34 | 87.86 | 3,478,186 | +0.00(+0.00%) |
Apr 26, 2011 | 86.78 | 88.45 | 86.63 | 87.86 | 6,046,730 | +1.32(+1.53%) |
Apr 25, 2011 | 86.87 | 87.02 | 86.29 | 86.54 | 3,502,843 | -0.56(-0.64%) |
Apr 21, 2011 | 86.14 | 87.27 | 85.66 | 87.10 | 5,854,557 | +1.20(+1.40%) |
Apr 20, 2011 | 84.82 | 86.85 | 84.00 | 85.90 | 7,955,651 | +3.54(+4.30%) |
Apr 19, 2011 | 81.72 | 82.47 | 81.72 | 82.36 | 3,410,862 | +0.66(+0.81%) |
Apr 18, 2011 | 82.62 | 82.63 | 81.19 | 81.70 | 5,492,434 | -1.75(-2.10%) |
Apr 15, 2011 | 84.08 | 84.20 | 83.16 | 83.45 | 4,463,551 | -0.53(-0.63%) |
Apr 14, 2011 | 83.73 | 84.02 | 82.70 | 83.98 | 3,048,091 | -0.23(-0.27%) |
Apr 13, 2011 | 84.48 | 84.77 | 83.35 | 84.21 | 3,738,084 | +0.23(+0.27%) |
Apr 12, 2011 | 84.51 | 84.77 | 83.50 | 83.98 | 3,337,309 | -1.00(-1.18%) |
Apr 11, 2011 | 85.00 | 85.56 | 84.79 | 84.98 | 2,419,535 | +0.17(+0.20%) |
Apr 08, 2011 | 85.63 | 85.97 | 84.18 | 84.81 | 2,586,872 | -0.55(-0.64%) |
Apr 07, 2011 | 85.45 | 86.00 | 84.66 | 85.36 | 2,590,366 | -0.30(-0.35%) |
Apr 06, 2011 | 85.81 | 85.99 | 85.19 | 85.66 | 2,012,811 | +0.26(+0.30%) |
Apr 05, 2011 | 85.00 | 85.60 | 84.58 | 85.40 | 2,416,518 | +0.17(+0.20%) |
Apr 04, 2011 | 85.67 | 85.71 | 84.92 | 85.23 | 2,084,225 | -0.09(-0.11%) |