Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 78.61 | 79.33 | 77.82 | 77.98 | 3,084 | -0.63(-0.81%) |
Jun 29, 2010 | 80.20 | 80.23 | 78.33 | 78.61 | 530 | -2.99(-3.67%) |
Jun 25, 2010 | 81.60 | 81.99 | 80.76 | 81.60 | 7,493,153 | +0.32(+0.40%) |
Jun 24, 2010 | 82.20 | 82.31 | 81.04 | 81.28 | 265 | -1.31(-1.59%) |
Jun 23, 2010 | 82.95 | 83.22 | 82.06 | 82.59 | 6,707,313 | +0.08(+0.10%) |
Jun 22, 2010 | 82.51 | 84.25 | 82.39 | 82.51 | 5,489,160 | -1.35(-1.61%) |
Jun 21, 2010 | 85.17 | 85.23 | 83.43 | 83.86 | 5,711,743 | -0.25(-0.30%) |
Jun 18, 2010 | 84.11 | 84.42 | 83.87 | 84.11 | 6,238,020 | +0.07(+0.09%) |
Jun 17, 2010 | 84.16 | 84.17 | 83.24 | 84.04 | 14,699 | +0.15(+0.18%) |
Jun 16, 2010 | 83.49 | 84.25 | 83.34 | 83.89 | 6,949,275 | -0.01(-0.01%) |
Jun 15, 2010 | 82.63 | 84.00 | 82.51 | 83.90 | 6,234 | +1.82(+2.22%) |
Jun 14, 2010 | 82.83 | 83.27 | 81.98 | 82.08 | 6,191,749 | -0.08(-0.10%) |
Jun 11, 2010 | 81.83 | 82.25 | 81.02 | 82.16 | 4,582,574 | +0.33(+0.40%) |
Jun 10, 2010 | 80.83 | 81.89 | 80.69 | 81.83 | 4,685 | +2.41(+3.04%) |
Jun 09, 2010 | 80.36 | 81.11 | 79.18 | 79.42 | 11,580,064 | -0.40(-0.51%) |
Jun 08, 2010 | 79.10 | 80.04 | 78.41 | 79.82 | 3,653 | +0.75(+0.95%) |
Jun 07, 2010 | 80.33 | 80.61 | 78.97 | 79.06 | 5,827,091 | -0.97(-1.21%) |
Jun 04, 2010 | 80.03 | 81.90 | 79.77 | 80.03 | 8,339,565 | -2.91(-3.51%) |
Jun 03, 2010 | 82.93 | 83.20 | 82.13 | 82.94 | 5,559,439 | +0.28(+0.34%) |
Jun 02, 2010 | 80.99 | 82.68 | 80.64 | 82.66 | 7,095 | +2.11(+2.61%) |
Jun 01, 2010 | 81.20 | 82.37 | 80.45 | 80.55 | 3,111 | -1.39(-1.70%) |
May 28, 2010 | 81.94 | 82.93 | 81.57 | 81.94 | 8,187,885 | -1.06(-1.28%) |
May 27, 2010 | 81.84 | 83.02 | 81.54 | 83.00 | 9,564,943 | +2.73(+3.41%) |
May 26, 2010 | 81.31 | 82.02 | 80.06 | 80.27 | 46,321 | -0.52(-0.65%) |
May 25, 2010 | 78.76 | 80.82 | 78.24 | 80.79 | 12,853 | +0.07(+0.08%) |
May 24, 2010 | 81.30 | 81.96 | 80.65 | 80.72 | 6,329,453 | -0.99(-1.22%) |
May 21, 2010 | 79.34 | 81.95 | 79.15 | 81.72 | 9,055,367 | +1.10(+1.36%) |
May 20, 2010 | 80.98 | 82.32 | 80.53 | 80.62 | 6,297 | -3.14(-3.75%) |
May 19, 2010 | 83.77 | 84.50 | 82.71 | 83.76 | 6,585,076 | -0.49(-0.59%) |
May 18, 2010 | 86.07 | 86.33 | 83.95 | 84.26 | 9,645 | -1.11(-1.30%) |
May 17, 2010 | 85.56 | 85.80 | 83.75 | 85.37 | 6,205,613 | +0.01(+0.01%) |
May 14, 2010 | 85.36 | 86.41 | 84.58 | 85.36 | 8,264,247 | -1.56(-1.80%) |
May 13, 2010 | 87.82 | 88.18 | 86.84 | 86.92 | 5,273,779 | -1.05(-1.19%) |
May 12, 2010 | 87.13 | 88.12 | 86.99 | 87.97 | 7,801,956 | +1.20(+1.39%) |
May 11, 2010 | 87.49 | 87.94 | 86.62 | 86.77 | 3,079 | -0.26(-0.30%) |
May 10, 2010 | 86.45 | 87.11 | 86.10 | 87.03 | 9,633,171 | +3.77(+4.53%) |
May 07, 2010 | 84.41 | 85.24 | 82.13 | 83.26 | 16,256,214 | -1.43(-1.68%) |
May 06, 2010 | 84.73 | 87.76 | 66.05 | 84.68 | 3,861 | -2.41(-2.77%) |
May 05, 2010 | 87.57 | 88.27 | 87.09 | 87.09 | 7,418,538 | -1.02(-1.15%) |
May 04, 2010 | 89.20 | 89.20 | 87.62 | 88.11 | 6,239,238 | -2.09(-2.32%) |
May 03, 2010 | 89.45 | 90.43 | 89.33 | 90.20 | 3,164,619 | +1.14(+1.27%) |
Apr 30, 2010 | 90.58 | 90.67 | 89.01 | 89.07 | 6,149,456 | -1.49(-1.64%) |
Apr 29, 2010 | 90.02 | 90.75 | 89.99 | 90.55 | 3,785,510 | +1.10(+1.23%) |
Apr 28, 2010 | 89.21 | 89.67 | 88.64 | 89.45 | 7,181,245 | +0.66(+0.75%) |
Apr 27, 2010 | 90.41 | 90.87 | 88.62 | 88.79 | 133 | -2.13(-2.34%) |
Apr 26, 2010 | 91.32 | 91.50 | 90.86 | 90.92 | 4,648,108 | -0.31(-0.34%) |
Apr 23, 2010 | 90.64 | 91.31 | 90.40 | 91.23 | 4,170,209 | +0.58(+0.63%) |
Apr 22, 2010 | 89.81 | 90.80 | 89.28 | 90.66 | 4,400,664 | +0.23(+0.26%) |
Apr 21, 2010 | 90.64 | 90.84 | 89.93 | 90.43 | 2,725,860 | -0.16(-0.18%) |
Apr 20, 2010 | 90.35 | 90.66 | 90.05 | 90.59 | 8,835 | +0.81(+0.91%) |
Apr 19, 2010 | 89.18 | 89.87 | 88.79 | 89.78 | 4,813,778 | +0.30(+0.33%) |
Apr 16, 2010 | 90.58 | 90.72 | 89.00 | 89.48 | 10,162,656 | -1.41(-1.55%) |
Apr 15, 2010 | 90.65 | 91.06 | 90.64 | 90.89 | 4,263,683 | +0.10(+0.11%) |
Apr 14, 2010 | 90.13 | 90.81 | 89.99 | 90.79 | 2,813,243 | +0.98(+1.09%) |
Apr 13, 2010 | 89.63 | 89.94 | 89.17 | 89.81 | 2,653,033 | +0.08(+0.09%) |
Apr 12, 2010 | 89.71 | 89.94 | 89.60 | 89.73 | 2,539,521 | +0.17(+0.19%) |
Apr 09, 2010 | 89.19 | 89.62 | 89.03 | 89.56 | 3,118,157 | +0.58(+0.65%) |
Apr 08, 2010 | 88.40 | 89.16 | 88.13 | 88.98 | 4,564,166 | +0.27(+0.30%) |
Apr 07, 2010 | 89.03 | 89.23 | 88.29 | 88.71 | 5,028,231 | -0.47(-0.53%) |
Apr 06, 2010 | 88.77 | 89.37 | 88.65 | 89.18 | 3,238,119 | +0.17(+0.19%) |
Apr 05, 2010 | 88.61 | 89.05 | 88.36 | 89.01 | 2,359,069 | +0.71(+0.80%) |