Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 80.06 | 81.17 | 80.04 | 81.10 | 938,016 | +1.38(+1.73%) |
Jun 29, 2011 | 80.28 | 80.36 | 79.42 | 79.72 | 1,505,829 | -0.55(-0.69%) |
Jun 28, 2011 | 80.01 | 80.45 | 79.64 | 80.28 | 752,311 | +0.44(+0.56%) |
Jun 27, 2011 | 78.97 | 79.94 | 78.95 | 79.83 | 610,349 | +0.64(+0.80%) |
Jun 24, 2011 | 79.99 | 79.99 | 78.74 | 79.19 | 1,043,795 | -0.71(-0.89%) |
Jun 23, 2011 | 80.38 | 80.38 | 78.61 | 79.91 | 993,184 | -0.98(-1.21%) |
Jun 22, 2011 | 81.22 | 81.53 | 80.83 | 80.89 | 558,067 | -0.51(-0.63%) |
Jun 21, 2011 | 81.80 | 81.81 | 81.28 | 81.40 | 636,399 | +0.02(+0.02%) |
Jun 20, 2011 | 81.86 | 81.98 | 81.26 | 81.38 | 1,022,961 | +0.52(+0.64%) |
Jun 17, 2011 | 81.28 | 82.09 | 80.76 | 80.86 | 958,747 | +0.07(+0.08%) |
Jun 16, 2011 | 80.29 | 80.85 | 80.08 | 80.79 | 631,465 | +0.54(+0.67%) |
Jun 15, 2011 | 80.17 | 80.98 | 80.01 | 80.26 | 699,630 | -0.46(-0.57%) |
Jun 14, 2011 | 80.46 | 80.86 | 80.07 | 80.72 | 687,505 | +0.80(+1.00%) |
Jun 13, 2011 | 80.33 | 80.73 | 79.90 | 79.92 | 517,939 | -0.13(-0.17%) |
Jun 10, 2011 | 80.36 | 80.62 | 79.92 | 80.06 | 708,253 | -0.69(-0.85%) |
Jun 09, 2011 | 80.51 | 80.98 | 80.26 | 80.74 | 931,922 | +0.28(+0.34%) |
Jun 08, 2011 | 80.32 | 80.60 | 79.89 | 80.47 | 604,498 | -0.07(-0.08%) |
Jun 07, 2011 | 80.77 | 81.13 | 80.50 | 80.53 | 1,024,576 | -0.08(-0.09%) |
Jun 06, 2011 | 81.12 | 81.34 | 80.57 | 80.61 | 737,435 | -0.76(-0.94%) |
Jun 03, 2011 | 81.71 | 81.92 | 81.27 | 81.37 | 691,196 | -1.23(-1.49%) |
May 24, 2011 | 83.04 | 83.10 | 82.29 | 82.60 | 825,221 | -0.36(-0.43%) |
May 23, 2011 | 83.77 | 83.77 | 82.17 | 82.97 | 1,346,533 | -1.33(-1.58%) |
May 20, 2011 | 84.27 | 84.54 | 84.05 | 84.30 | 1,338,505 | -0.10(-0.12%) |
May 19, 2011 | 83.83 | 84.48 | 83.62 | 84.40 | 1,098,636 | +0.58(+0.69%) |
May 18, 2011 | 83.79 | 84.05 | 83.32 | 83.82 | 1,084,810 | +0.03(+0.03%) |
May 17, 2011 | 83.12 | 84.58 | 83.07 | 83.79 | 1,645,927 | +0.50(+0.60%) |
May 16, 2011 | 83.12 | 83.57 | 82.91 | 83.29 | 519,561 | -0.28(-0.33%) |
May 13, 2011 | 83.70 | 83.79 | 82.81 | 83.57 | 952,085 | -0.23(-0.27%) |
May 12, 2011 | 82.52 | 83.79 | 82.09 | 83.79 | 859,800 | +1.27(+1.53%) |
May 11, 2011 | 82.86 | 83.02 | 82.40 | 82.53 | 729,781 | -0.34(-0.41%) |
May 10, 2011 | 82.64 | 83.02 | 82.40 | 82.87 | 511,699 | +0.35(+0.43%) |
May 09, 2011 | 81.59 | 82.63 | 80.67 | 82.52 | 662,230 | +0.75(+0.91%) |
May 06, 2011 | 81.28 | 82.19 | 81.25 | 81.78 | 800,640 | +1.02(+1.27%) |
May 05, 2011 | 79.96 | 81.26 | 79.71 | 80.75 | 858,723 | +0.42(+0.52%) |
May 04, 2011 | 80.63 | 81.10 | 80.12 | 80.33 | 707,738 | -0.32(-0.39%) |
May 03, 2011 | 82.19 | 82.24 | 80.54 | 80.65 | 1,017,687 | -1.68(-2.04%) |
May 02, 2011 | 82.36 | 82.45 | 82.29 | 82.33 | 888,514 | +1.49(+1.85%) |
Apr 29, 2011 | 80.38 | 80.90 | 80.15 | 80.84 | 933,378 | +0.58(+0.72%) |
Apr 28, 2011 | 80.09 | 80.43 | 79.55 | 80.26 | 762,822 | +0.02(+0.02%) |
Apr 27, 2011 | 79.71 | 80.47 | 79.71 | 80.24 | 1,574,870 | +0.52(+0.65%) |
Apr 26, 2011 | 79.68 | 80.17 | 79.50 | 79.72 | 1,127,453 | -0.20(-0.25%) |
Apr 25, 2011 | 80.28 | 80.32 | 79.53 | 79.92 | 1,037,101 | -1.01(-1.24%) |
Apr 21, 2011 | 81.26 | 82.55 | 80.38 | 80.93 | 1,462,049 | -0.18(-0.22%) |
Apr 20, 2011 | 81.25 | 81.50 | 80.55 | 81.10 | 1,808,735 | +0.44(+0.54%) |
Apr 19, 2011 | 79.48 | 80.72 | 79.41 | 80.67 | 1,160,402 | +1.35(+1.70%) |
Apr 18, 2011 | 79.62 | 79.67 | 78.69 | 79.32 | 822,972 | -0.95(-1.18%) |
Apr 15, 2011 | 80.03 | 80.92 | 79.81 | 80.27 | 1,367,689 | +0.61(+0.77%) |
Apr 14, 2011 | 78.66 | 79.66 | 78.35 | 79.66 | 1,113,796 | +0.64(+0.81%) |
Apr 13, 2011 | 78.62 | 79.28 | 78.06 | 79.02 | 1,050,142 | +0.52(+0.66%) |
Apr 12, 2011 | 78.05 | 78.97 | 78.05 | 78.50 | 650,288 | +0.23(+0.30%) |
Apr 11, 2011 | 77.67 | 78.63 | 77.67 | 78.26 | 716,354 | +0.49(+0.62%) |
Apr 08, 2011 | 78.74 | 78.93 | 77.39 | 77.78 | 681,404 | -0.91(-1.16%) |
Apr 07, 2011 | 78.76 | 79.23 | 78.29 | 78.69 | 484,665 | -0.05(-0.06%) |
Apr 06, 2011 | 78.85 | 79.28 | 78.58 | 78.74 | 562,393 | +0.27(+0.34%) |
Apr 05, 2011 | 78.24 | 78.93 | 78.05 | 78.47 | 490,744 | +0.08(+0.10%) |
Apr 04, 2011 | 77.80 | 78.57 | 77.72 | 78.40 | 831,681 | +0.59(+0.75%) |