Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 78.47 | 78.97 | 77.74 | 77.85 | 276,047 | -0.65(-0.83%) |
Jun 29, 2010 | 78.51 | 79.84 | 78.17 | 78.51 | 4,836 | -2.53(-3.12%) |
Jun 25, 2010 | 81.03 | 81.28 | 80.32 | 81.03 | 13,678,815 | +0.13(+0.16%) |
Jun 24, 2010 | 81.66 | 81.76 | 80.70 | 80.90 | 16,818,442 | -1.14(-1.39%) |
Jun 23, 2010 | 82.11 | 82.59 | 81.47 | 82.04 | 16,277,448 | +0.05(+0.06%) |
Jun 22, 2010 | 83.24 | 83.60 | 81.92 | 81.99 | 1,392 | -1.21(-1.46%) |
Jun 21, 2010 | 84.22 | 84.41 | 82.81 | 83.21 | 12,878,202 | -0.03(-0.04%) |
Jun 18, 2010 | 83.24 | 83.52 | 83.03 | 83.24 | 8,655,214 | -0.06(-0.07%) |
Jun 17, 2010 | 83.25 | 83.34 | 82.35 | 83.29 | 9,352 | +0.22(+0.26%) |
Jun 16, 2010 | 82.60 | 83.23 | 82.46 | 83.08 | 12,054,085 | +0.10(+0.12%) |
Jun 15, 2010 | 81.90 | 83.08 | 81.33 | 82.98 | 2,322 | +1.62(+1.99%) |
Jun 14, 2010 | 82.04 | 82.44 | 81.29 | 81.36 | 11,292,488 | -0.14(-0.17%) |
Jun 11, 2010 | 80.51 | 81.53 | 80.47 | 81.50 | 11,389,071 | +0.34(+0.42%) |
Jun 10, 2010 | 80.14 | 81.24 | 80.14 | 81.16 | 24,478 | +2.17(+2.75%) |
Jun 09, 2010 | 79.64 | 80.28 | 78.70 | 78.98 | 20,181,684 | -0.23(-0.29%) |
Jun 08, 2010 | 78.35 | 79.40 | 77.83 | 79.21 | 4,425 | +0.93(+1.19%) |
Jun 07, 2010 | 79.39 | 79.60 | 78.23 | 78.28 | 17,178,168 | -0.93(-1.18%) |
Jun 04, 2010 | 79.21 | 80.60 | 78.86 | 79.21 | 25,169,740 | -2.59(-3.16%) |
Jun 03, 2010 | 82.04 | 82.26 | 81.13 | 81.80 | 14,883,920 | +0.06(+0.08%) |
Jun 02, 2010 | 80.35 | 81.77 | 79.99 | 81.74 | 12,240 | +1.82(+2.28%) |
Jun 01, 2010 | 80.19 | 81.48 | 79.84 | 79.92 | 3,642 | -0.92(-1.13%) |
May 28, 2010 | 80.83 | 81.76 | 80.49 | 80.83 | 24,423,676 | -1.00(-1.22%) |
May 27, 2010 | 80.81 | 81.83 | 80.51 | 81.83 | 23,014,128 | +2.42(+3.05%) |
May 26, 2010 | 80.36 | 81.09 | 79.28 | 79.41 | 30,466 | -0.62(-0.78%) |
May 25, 2010 | 78.49 | 80.11 | 77.87 | 80.03 | 23,616 | -0.18(-0.22%) |
May 24, 2010 | 80.75 | 81.24 | 80.08 | 80.20 | 20,760,552 | -0.92(-1.14%) |
May 21, 2010 | 79.10 | 81.23 | 78.88 | 81.13 | 38,724,792 | +0.58(+0.72%) |
May 20, 2010 | 82.03 | 82.25 | 80.46 | 80.54 | 23,458 | -2.92(-3.49%) |
May 19, 2010 | 83.61 | 84.11 | 82.52 | 83.46 | 30,256,736 | -0.49(-0.59%) |
May 18, 2010 | 85.47 | 85.64 | 83.75 | 83.95 | 2,033 | -0.90(-1.06%) |
May 17, 2010 | 84.99 | 85.17 | 83.37 | 84.85 | 22,033,734 | +0.01(+0.01%) |
May 14, 2010 | 84.85 | 85.77 | 84.14 | 84.85 | 22,552,930 | -1.27(-1.47%) |
May 13, 2010 | 86.79 | 87.20 | 86.01 | 86.11 | 14,010,421 | -0.92(-1.06%) |
May 12, 2010 | 86.10 | 87.11 | 85.99 | 87.04 | 16,300,241 | +1.27(+1.48%) |
May 11, 2010 | 86.42 | 86.77 | 85.63 | 85.77 | 11,636 | -0.26(-0.31%) |
May 10, 2010 | 86.11 | 86.19 | 85.24 | 86.03 | 25,676,462 | +3.36(+4.07%) |
May 07, 2010 | 83.66 | 84.39 | 81.68 | 82.67 | 42,539,892 | -1.68(-1.99%) |
May 06, 2010 | 84.48 | 86.95 | 78.99 | 84.35 | 25,254 | -2.15(-2.49%) |
May 05, 2010 | 86.74 | 87.28 | 86.23 | 86.50 | 23,682,110 | -0.61(-0.70%) |
May 04, 2010 | 88.03 | 88.06 | 86.59 | 87.12 | 3,514 | -1.74(-1.95%) |
May 03, 2010 | 88.08 | 89.08 | 88.08 | 88.85 | 10,453,202 | +1.15(+1.31%) |
Apr 30, 2010 | 89.07 | 89.22 | 87.66 | 87.71 | 18,351,712 | -1.27(-1.42%) |
Apr 29, 2010 | 88.38 | 89.22 | 88.36 | 88.97 | 9,367,222 | +0.91(+1.03%) |
Apr 28, 2010 | 87.93 | 88.30 | 87.38 | 88.06 | 18,624,028 | +0.54(+0.62%) |
Apr 27, 2010 | 89.03 | 89.36 | 87.41 | 87.52 | 3,389 | -1.76(-1.97%) |
Apr 26, 2010 | 89.31 | 89.68 | 89.24 | 89.28 | 10,062,262 | +0.10(+0.11%) |
Apr 23, 2010 | 88.65 | 89.25 | 88.46 | 89.19 | 17,417,688 | +0.49(+0.55%) |
Apr 22, 2010 | 88.11 | 88.83 | 87.75 | 88.70 | 12,486,979 | +0.15(+0.17%) |
Apr 21, 2010 | 88.53 | 88.82 | 88.18 | 88.55 | 1,255 | +0.05(+0.05%) |
Apr 20, 2010 | 88.60 | 88.77 | 88.25 | 88.50 | 102,804 | +0.21(+0.23%) |
Apr 19, 2010 | 87.51 | 88.35 | 87.42 | 88.30 | 13,146,229 | +0.53(+0.60%) |
Apr 16, 2010 | 88.63 | 88.82 | 87.39 | 87.77 | 27,759,690 | -1.10(-1.24%) |
Apr 15, 2010 | 88.49 | 88.92 | 88.45 | 88.87 | 10,876,132 | +0.22(+0.24%) |
Apr 14, 2010 | 88.10 | 88.68 | 87.97 | 88.65 | 10,003,714 | +0.83(+0.94%) |
Apr 13, 2010 | 87.63 | 87.98 | 87.25 | 87.83 | 7,662,608 | +0.06(+0.06%) |
Apr 12, 2010 | 87.74 | 87.91 | 87.61 | 87.77 | 5,481,361 | +0.10(+0.11%) |
Apr 09, 2010 | 87.24 | 87.69 | 87.16 | 87.67 | 7,554,848 | +0.55(+0.63%) |
Apr 08, 2010 | 86.60 | 87.28 | 86.43 | 87.12 | 11,003,061 | +0.25(+0.29%) |
Apr 07, 2010 | 87.27 | 87.39 | 86.45 | 86.87 | 13,675,552 | -0.53(-0.61%) |
Apr 06, 2010 | 87.19 | 87.52 | 87.05 | 87.40 | 5,532,950 | -0.10(-0.12%) |
Apr 05, 2010 | 87.30 | 87.53 | 87.03 | 87.51 | 5,319,485 | +0.45(+0.52%) |