Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 78.62 | 79.34 | 77.83 | 77.99 | 3,084 | -0.63(-0.81%) |
Jun 29, 2010 | 80.21 | 80.23 | 78.34 | 78.62 | 530 | -2.99(-3.67%) |
Jun 25, 2010 | 81.61 | 82.00 | 80.77 | 81.61 | 7,492,282 | +0.32(+0.40%) |
Jun 24, 2010 | 82.21 | 82.31 | 81.05 | 81.29 | 265 | -1.31(-1.59%) |
Jun 23, 2010 | 82.96 | 83.23 | 82.07 | 82.60 | 6,706,533 | +0.08(+0.10%) |
Jun 22, 2010 | 82.52 | 84.26 | 82.40 | 82.52 | 5,488,522 | -1.35(-1.61%) |
Jun 21, 2010 | 85.18 | 85.24 | 83.44 | 83.87 | 5,711,079 | -0.25(-0.30%) |
Jun 18, 2010 | 84.12 | 84.43 | 83.88 | 84.12 | 6,237,294 | +0.07(+0.09%) |
Jun 17, 2010 | 84.17 | 84.18 | 83.25 | 84.05 | 14,698 | +0.15(+0.18%) |
Jun 16, 2010 | 83.50 | 84.26 | 83.35 | 83.90 | 6,948,466 | -0.01(-0.01%) |
Jun 15, 2010 | 82.64 | 84.01 | 82.52 | 83.91 | 6,233 | +1.82(+2.22%) |
Jun 14, 2010 | 82.84 | 83.28 | 81.99 | 82.08 | 6,191,029 | -0.08(-0.10%) |
Jun 11, 2010 | 81.84 | 82.26 | 81.03 | 82.17 | 4,582,041 | +0.33(+0.40%) |
Jun 10, 2010 | 80.84 | 81.90 | 80.70 | 81.84 | 4,685 | +2.41(+3.04%) |
Jun 09, 2010 | 80.37 | 81.12 | 79.19 | 79.43 | 11,578,717 | -0.40(-0.51%) |
Jun 08, 2010 | 79.11 | 80.05 | 78.42 | 79.83 | 3,653 | +0.75(+0.95%) |
Jun 07, 2010 | 80.34 | 80.62 | 78.98 | 79.07 | 5,826,413 | -0.97(-1.21%) |
Jun 04, 2010 | 80.04 | 81.91 | 79.78 | 80.04 | 8,338,595 | -2.91(-3.51%) |
Jun 03, 2010 | 82.94 | 83.21 | 82.14 | 82.95 | 5,558,792 | +0.28(+0.34%) |
Jun 02, 2010 | 81.00 | 82.69 | 80.65 | 82.67 | 7,094 | +2.11(+2.62%) |
Jun 01, 2010 | 81.21 | 82.38 | 80.46 | 80.56 | 3,110 | -1.39(-1.70%) |
May 28, 2010 | 81.95 | 82.94 | 81.58 | 81.95 | 8,186,932 | -1.06(-1.28%) |
May 27, 2010 | 81.85 | 83.03 | 81.55 | 83.01 | 9,563,830 | +2.73(+3.41%) |
May 26, 2010 | 81.32 | 82.03 | 80.07 | 80.28 | 46,316 | -0.52(-0.65%) |
May 25, 2010 | 78.77 | 80.83 | 78.24 | 80.80 | 12,852 | +0.07(+0.08%) |
May 24, 2010 | 81.31 | 81.97 | 80.66 | 80.73 | 6,328,716 | -0.99(-1.22%) |
May 21, 2010 | 79.35 | 81.96 | 79.16 | 81.73 | 9,054,313 | +1.10(+1.36%) |
May 20, 2010 | 80.99 | 82.33 | 80.54 | 80.63 | 6,296 | -3.15(-3.75%) |
May 19, 2010 | 83.78 | 84.50 | 82.72 | 83.77 | 6,584,310 | -0.49(-0.59%) |
May 18, 2010 | 86.08 | 86.34 | 83.96 | 84.27 | 9,644 | -1.11(-1.30%) |
May 17, 2010 | 85.57 | 85.81 | 83.76 | 85.38 | 6,204,891 | +0.01(+0.01%) |
May 14, 2010 | 85.37 | 86.42 | 84.59 | 85.37 | 8,263,286 | -1.56(-1.80%) |
May 13, 2010 | 87.83 | 88.19 | 86.85 | 86.93 | 5,273,166 | -1.05(-1.19%) |
May 12, 2010 | 87.14 | 88.13 | 87.00 | 87.98 | 7,801,048 | +1.20(+1.39%) |
May 11, 2010 | 87.50 | 87.95 | 86.63 | 86.78 | 3,078 | -0.26(-0.30%) |
May 10, 2010 | 86.46 | 87.12 | 86.11 | 87.04 | 9,632,050 | +3.77(+4.53%) |
May 07, 2010 | 84.42 | 85.25 | 82.14 | 83.26 | 16,254,323 | -1.43(-1.68%) |
May 06, 2010 | 84.74 | 87.77 | 66.05 | 84.69 | 3,860 | -2.41(-2.77%) |
May 05, 2010 | 87.58 | 88.28 | 87.10 | 87.10 | 7,417,675 | -1.02(-1.15%) |
May 04, 2010 | 89.21 | 89.21 | 87.64 | 88.12 | 6,238,512 | -2.09(-2.32%) |
May 03, 2010 | 89.46 | 90.44 | 89.34 | 90.21 | 3,164,251 | +1.14(+1.27%) |
Apr 30, 2010 | 90.59 | 90.68 | 89.02 | 89.08 | 6,148,740 | -1.49(-1.64%) |
Apr 29, 2010 | 90.03 | 90.77 | 90.00 | 90.56 | 3,785,070 | +1.10(+1.23%) |
Apr 28, 2010 | 89.22 | 89.68 | 88.65 | 89.47 | 7,180,410 | +0.66(+0.75%) |
Apr 27, 2010 | 90.42 | 90.88 | 88.63 | 88.80 | 133 | -2.13(-2.34%) |
Apr 26, 2010 | 91.33 | 91.51 | 90.87 | 90.93 | 4,647,568 | -0.31(-0.34%) |
Apr 23, 2010 | 90.65 | 91.33 | 90.41 | 91.24 | 4,169,724 | +0.58(+0.63%) |
Apr 22, 2010 | 89.82 | 90.81 | 89.29 | 90.67 | 4,400,152 | +0.23(+0.26%) |
Apr 21, 2010 | 90.65 | 90.85 | 89.94 | 90.44 | 2,725,543 | -0.16(-0.18%) |
Apr 20, 2010 | 90.36 | 90.67 | 90.06 | 90.60 | 8,834 | +0.81(+0.91%) |
Apr 19, 2010 | 89.19 | 89.88 | 88.80 | 89.79 | 4,813,218 | +0.30(+0.33%) |
Apr 16, 2010 | 90.59 | 90.74 | 89.01 | 89.49 | 10,161,474 | -1.41(-1.55%) |
Apr 15, 2010 | 90.66 | 91.07 | 90.65 | 90.90 | 4,263,187 | +0.10(+0.11%) |
Apr 14, 2010 | 90.15 | 90.82 | 90.00 | 90.80 | 2,812,916 | +0.98(+1.09%) |
Apr 13, 2010 | 89.64 | 89.95 | 89.18 | 89.82 | 2,652,724 | +0.08(+0.09%) |
Apr 12, 2010 | 89.72 | 89.95 | 89.61 | 89.74 | 2,539,226 | +0.17(+0.19%) |
Apr 09, 2010 | 89.20 | 89.63 | 89.04 | 89.57 | 3,117,794 | +0.58(+0.65%) |
Apr 08, 2010 | 88.41 | 89.17 | 88.14 | 88.99 | 4,563,635 | +0.27(+0.30%) |
Apr 07, 2010 | 89.04 | 89.24 | 88.30 | 88.72 | 5,027,646 | -0.47(-0.53%) |
Apr 06, 2010 | 88.78 | 89.38 | 88.66 | 89.19 | 3,237,742 | +0.17(+0.19%) |
Apr 05, 2010 | 88.62 | 89.06 | 88.37 | 89.02 | 2,358,795 | +0.71(+0.80%) |