Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 78.34 | 79.68 | 77.93 | 78.11 | 674 | -0.46(-0.59%) |
Jun 29, 2010 | 80.54 | 80.73 | 78.02 | 78.58 | 915,417 | -2.62(-3.23%) |
Jun 25, 2010 | 81.20 | 81.73 | 80.44 | 81.20 | 654,613 | +0.37(+0.46%) |
Jun 24, 2010 | 82.37 | 82.54 | 80.63 | 80.83 | 590,780 | -1.83(-2.21%) |
Jun 23, 2010 | 81.96 | 82.95 | 81.02 | 82.66 | 623,603 | +0.27(+0.33%) |
Jun 22, 2010 | 84.62 | 84.94 | 82.17 | 82.39 | 808,267 | -2.33(-2.75%) |
Jun 21, 2010 | 86.06 | 86.06 | 84.18 | 84.72 | 828,902 | -0.31(-0.37%) |
Jun 18, 2010 | 85.03 | 85.04 | 84.11 | 85.03 | 929,907 | +0.35(+0.41%) |
Jun 17, 2010 | 84.55 | 84.82 | 83.51 | 84.69 | 477,834 | +0.09(+0.11%) |
Jun 16, 2010 | 84.18 | 84.82 | 83.87 | 84.59 | 344,863 | +0.17(+0.20%) |
Jun 15, 2010 | 82.43 | 84.48 | 82.28 | 84.42 | 471,904 | +2.23(+2.71%) |
Jun 14, 2010 | 81.94 | 83.08 | 81.94 | 82.19 | 799,960 | +0.30(+0.36%) |
Jun 11, 2010 | 80.17 | 82.19 | 80.17 | 81.89 | 797,351 | +0.36(+0.44%) |
Jun 10, 2010 | 79.51 | 81.65 | 79.35 | 81.53 | 776,998 | +3.47(+4.45%) |
Jun 09, 2010 | 78.14 | 79.49 | 77.78 | 78.06 | 981,453 | +0.37(+0.48%) |
Jun 08, 2010 | 76.68 | 77.85 | 75.80 | 77.69 | 997,925 | +1.27(+1.67%) |
Jun 07, 2010 | 77.93 | 78.18 | 76.39 | 76.42 | 944,684 | -1.49(-1.92%) |
Jun 04, 2010 | 77.91 | 80.02 | 77.54 | 77.91 | 874,499 | -3.42(-4.21%) |
Jun 03, 2010 | 80.77 | 82.06 | 80.37 | 81.33 | 844,016 | +0.35(+0.44%) |
Jun 02, 2010 | 78.77 | 80.98 | 78.36 | 80.98 | 2,671 | +2.26(+2.87%) |
Jun 01, 2010 | 79.54 | 80.73 | 78.72 | 78.72 | 792,546 | -1.20(-1.50%) |
May 28, 2010 | 79.92 | 81.14 | 79.52 | 79.92 | 962,530 | -1.25(-1.54%) |
May 27, 2010 | 80.12 | 81.17 | 79.48 | 81.17 | 842,419 | +2.51(+3.20%) |
May 26, 2010 | 79.94 | 80.52 | 78.40 | 78.65 | 966,324 | -0.86(-1.09%) |
May 25, 2010 | 77.19 | 79.69 | 76.91 | 79.52 | 786,887 | +0.30(+0.38%) |
May 24, 2010 | 80.51 | 80.51 | 79.17 | 79.22 | 642,959 | -1.50(-1.86%) |
May 21, 2010 | 77.59 | 81.01 | 77.34 | 80.72 | 1,485,886 | +2.07(+2.63%) |
May 20, 2010 | 79.21 | 80.70 | 78.65 | 78.65 | 1,477,074 | -3.75(-4.55%) |
May 19, 2010 | 83.57 | 84.04 | 81.58 | 82.40 | 1,460,537 | -1.68(-2.00%) |
May 18, 2010 | 85.51 | 86.23 | 84.04 | 84.08 | 949,240 | -0.99(-1.16%) |
May 17, 2010 | 84.90 | 85.28 | 83.56 | 85.07 | 1,152,119 | +0.50(+0.59%) |
May 14, 2010 | 84.57 | 85.44 | 83.46 | 84.57 | 874,768 | -0.97(-1.13%) |
May 13, 2010 | 86.31 | 86.65 | 85.24 | 85.54 | 844,686 | -1.15(-1.33%) |
May 12, 2010 | 85.55 | 86.79 | 84.51 | 86.69 | 1,405,532 | +0.03(+0.04%) |
May 11, 2010 | 87.13 | 87.50 | 86.49 | 86.66 | 869,893 | -0.30(-0.34%) |
May 10, 2010 | 86.14 | 86.96 | 85.88 | 86.96 | 1,193,621 | +4.53(+5.50%) |
May 07, 2010 | 83.69 | 84.41 | 81.85 | 82.42 | 1,720,834 | -1.23(-1.46%) |
May 06, 2010 | 84.77 | 85.65 | 79.46 | 83.65 | 1,442,369 | -0.33(-0.39%) |
May 05, 2010 | 84.55 | 85.64 | 83.90 | 83.98 | 1,186,363 | -1.29(-1.51%) |
May 04, 2010 | 86.79 | 86.79 | 84.73 | 85.27 | 1,348,195 | -2.47(-2.81%) |
May 03, 2010 | 86.58 | 88.25 | 86.54 | 87.74 | 1,120,168 | +1.35(+1.57%) |
Apr 30, 2010 | 87.00 | 87.52 | 86.32 | 86.39 | 1,179,245 | -0.66(-0.75%) |
Apr 29, 2010 | 84.75 | 87.04 | 84.75 | 87.04 | 674,935 | +2.31(+2.72%) |
Apr 28, 2010 | 84.72 | 85.07 | 84.31 | 84.74 | 869,539 | +0.22(+0.26%) |
Apr 27, 2010 | 86.12 | 86.61 | 84.22 | 84.52 | 915,870 | -1.60(-1.86%) |
Apr 26, 2010 | 86.68 | 86.94 | 86.04 | 86.12 | 645,763 | -0.56(-0.65%) |
Apr 23, 2010 | 85.98 | 87.11 | 85.75 | 86.68 | 964,596 | +0.21(+0.24%) |
Apr 22, 2010 | 83.41 | 86.57 | 83.40 | 86.47 | 1,142,398 | +2.39(+2.84%) |
Apr 21, 2010 | 84.08 | 84.52 | 83.71 | 84.08 | 3,416 | +0.06(+0.07%) |
Apr 20, 2010 | 83.49 | 84.14 | 83.00 | 84.02 | 1,340,625 | +1.38(+1.66%) |
Apr 19, 2010 | 81.90 | 83.24 | 81.57 | 82.64 | 1,435,358 | +0.64(+0.78%) |
Apr 16, 2010 | 84.28 | 84.37 | 81.39 | 82.00 | 1,937,560 | -2.23(-2.64%) |
Apr 15, 2010 | 85.57 | 85.57 | 83.55 | 84.23 | 2,954,884 | -2.63(-3.03%) |
Apr 14, 2010 | 86.70 | 88.77 | 86.24 | 86.86 | 3,688,861 | -3.51(-3.88%) |
Apr 13, 2010 | 89.98 | 90.71 | 89.15 | 90.37 | 1,291,549 | +1.10(+1.23%) |
Apr 12, 2010 | 89.52 | 90.16 | 89.06 | 89.27 | 564,015 | -0.42(-0.47%) |
Apr 09, 2010 | 89.59 | 89.80 | 88.64 | 89.69 | 781,206 | +0.47(+0.53%) |
Apr 08, 2010 | 88.67 | 89.61 | 88.33 | 89.22 | 882,454 | +0.20(+0.22%) |
Apr 07, 2010 | 88.20 | 90.31 | 87.61 | 89.03 | 1,163,061 | +0.95(+1.08%) |
Apr 06, 2010 | 87.38 | 88.29 | 87.15 | 88.08 | 446,130 | +0.12(+0.13%) |
Apr 05, 2010 | 85.94 | 88.21 | 85.66 | 87.96 | 767,428 | +2.36(+2.76%) |