Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 80.40 | 81.13 | 79.59 | 79.75 | 3,016 | -0.65(-0.81%) |
Jun 29, 2010 | 82.02 | 82.05 | 80.11 | 80.40 | 518 | -3.06(-3.67%) |
Jun 25, 2010 | 83.46 | 83.85 | 82.59 | 83.46 | 7,326,727 | +0.33(+0.40%) |
Jun 24, 2010 | 84.07 | 84.17 | 82.88 | 83.13 | 259 | -1.34(-1.59%) |
Jun 23, 2010 | 84.84 | 85.12 | 83.93 | 84.47 | 6,558,341 | -0.30(-0.35%) |
Jun 22, 2010 | 84.76 | 86.55 | 84.64 | 84.76 | 5,343,100 | -1.39(-1.61%) |
Jun 21, 2010 | 87.50 | 87.56 | 85.71 | 86.15 | 5,559,761 | -0.26(-0.30%) |
Jun 18, 2010 | 86.41 | 86.73 | 86.16 | 86.41 | 6,072,033 | +0.08(+0.09%) |
Jun 17, 2010 | 86.46 | 86.47 | 85.52 | 86.34 | 14,308 | +0.15(+0.18%) |
Jun 16, 2010 | 85.78 | 86.55 | 85.62 | 86.18 | 6,764,363 | -0.01(-0.01%) |
Jun 15, 2010 | 84.89 | 86.30 | 84.76 | 86.19 | 6,068 | +1.87(+2.22%) |
Jun 14, 2010 | 85.09 | 85.54 | 84.22 | 84.32 | 6,026,994 | -0.08(-0.10%) |
Jun 11, 2010 | 84.07 | 84.50 | 83.24 | 84.40 | 4,460,637 | +0.34(+0.40%) |
Jun 10, 2010 | 83.04 | 84.13 | 82.90 | 84.07 | 4,561 | +2.48(+3.04%) |
Jun 09, 2010 | 82.55 | 83.33 | 81.34 | 81.59 | 11,271,932 | -0.41(-0.51%) |
Jun 08, 2010 | 81.26 | 82.23 | 80.55 | 82.00 | 3,556 | +0.77(+0.95%) |
Jun 07, 2010 | 82.53 | 82.81 | 81.13 | 81.23 | 5,672,039 | -0.99(-1.21%) |
Jun 04, 2010 | 82.22 | 84.14 | 81.96 | 82.22 | 8,117,659 | -2.99(-3.51%) |
Jun 03, 2010 | 85.20 | 85.48 | 84.37 | 85.21 | 5,411,509 | +0.29(+0.34%) |
Jun 02, 2010 | 83.21 | 84.94 | 82.85 | 84.92 | 6,906 | +2.16(+2.62%) |
Jun 01, 2010 | 83.42 | 84.63 | 82.65 | 82.75 | 3,028 | -1.43(-1.70%) |
May 28, 2010 | 84.18 | 85.19 | 83.80 | 84.18 | 7,970,015 | -1.09(-1.28%) |
May 27, 2010 | 84.08 | 85.29 | 83.77 | 85.27 | 9,310,431 | +2.81(+3.41%) |
May 26, 2010 | 83.54 | 84.27 | 82.25 | 82.46 | 45,089 | -0.54(-0.65%) |
May 25, 2010 | 80.91 | 83.03 | 80.37 | 83.00 | 12,511 | +0.07(+0.08%) |
May 24, 2010 | 83.52 | 84.20 | 82.85 | 82.93 | 6,161,033 | -1.02(-1.22%) |
May 21, 2010 | 81.51 | 84.19 | 81.32 | 83.95 | 8,814,414 | +1.13(+1.36%) |
May 20, 2010 | 83.20 | 84.57 | 82.73 | 82.82 | 6,130 | -3.23(-3.75%) |
May 19, 2010 | 86.06 | 86.81 | 84.97 | 86.05 | 6,409,855 | -0.51(-0.59%) |
May 18, 2010 | 88.42 | 88.69 | 86.24 | 86.56 | 9,389 | -1.14(-1.30%) |
May 17, 2010 | 87.90 | 88.15 | 86.04 | 87.70 | 6,040,489 | +0.01(+0.01%) |
May 14, 2010 | 87.70 | 88.78 | 86.89 | 87.70 | 8,044,345 | -1.60(-1.80%) |
May 13, 2010 | 90.22 | 90.59 | 89.21 | 89.30 | 5,133,450 | -1.07(-1.19%) |
May 12, 2010 | 89.51 | 90.53 | 89.37 | 90.37 | 7,594,355 | +1.24(+1.39%) |
May 11, 2010 | 89.88 | 90.34 | 88.99 | 89.14 | 2,997 | -0.27(-0.30%) |
May 10, 2010 | 88.81 | 89.49 | 88.45 | 89.41 | 9,376,844 | +3.88(+4.53%) |
May 07, 2010 | 86.72 | 87.57 | 84.37 | 85.53 | 15,823,656 | -1.47(-1.68%) |
May 06, 2010 | 87.05 | 90.16 | 67.85 | 87.00 | 3,758 | -2.48(-2.77%) |
May 05, 2010 | 89.96 | 90.68 | 89.47 | 89.48 | 7,221,139 | -1.04(-1.15%) |
May 04, 2010 | 91.64 | 91.64 | 90.02 | 90.52 | 6,073,219 | -2.15(-2.32%) |
May 03, 2010 | 91.89 | 92.91 | 91.77 | 92.67 | 3,080,412 | +1.17(+1.27%) |
Apr 30, 2010 | 93.05 | 93.15 | 91.44 | 91.50 | 5,985,826 | -1.53(-1.64%) |
Apr 29, 2010 | 92.48 | 93.24 | 92.45 | 93.03 | 3,684,783 | +1.13(+1.23%) |
Apr 28, 2010 | 91.65 | 92.12 | 91.06 | 91.90 | 6,990,161 | +0.68(+0.75%) |
Apr 27, 2010 | 92.88 | 93.36 | 91.04 | 91.22 | 130 | -2.19(-2.34%) |
Apr 26, 2010 | 93.82 | 94.00 | 93.34 | 93.40 | 4,524,428 | -0.32(-0.34%) |
Apr 23, 2010 | 93.12 | 93.81 | 92.87 | 93.73 | 4,059,244 | +0.59(+0.63%) |
Apr 22, 2010 | 92.27 | 93.28 | 91.72 | 93.14 | 4,283,568 | +0.24(+0.26%) |
Apr 21, 2010 | 93.11 | 93.32 | 92.39 | 92.90 | 2,653,328 | -0.17(-0.18%) |
Apr 20, 2010 | 92.82 | 93.14 | 92.51 | 93.07 | 8,600 | +0.84(+0.91%) |
Apr 19, 2010 | 91.62 | 92.33 | 91.22 | 92.23 | 4,685,689 | +0.31(+0.33%) |
Apr 16, 2010 | 93.06 | 93.20 | 91.43 | 91.92 | 9,892,240 | -1.45(-1.55%) |
Apr 15, 2010 | 93.13 | 93.55 | 93.11 | 93.37 | 4,150,232 | +0.10(+0.11%) |
Apr 14, 2010 | 92.60 | 93.30 | 92.45 | 93.27 | 2,738,386 | +1.01(+1.09%) |
Apr 13, 2010 | 92.08 | 92.40 | 91.61 | 92.27 | 2,582,439 | +0.08(+0.09%) |
Apr 12, 2010 | 92.16 | 92.40 | 92.05 | 92.18 | 2,471,947 | +0.18(+0.19%) |
Apr 09, 2010 | 91.63 | 92.07 | 91.46 | 92.01 | 3,035,186 | +0.60(+0.65%) |
Apr 08, 2010 | 90.82 | 91.59 | 90.53 | 91.41 | 4,442,719 | +0.28(+0.30%) |
Apr 07, 2010 | 91.46 | 91.67 | 90.70 | 91.13 | 4,894,435 | -0.48(-0.53%) |
Apr 06, 2010 | 91.19 | 91.81 | 91.07 | 91.62 | 3,151,957 | +0.18(+0.19%) |
Apr 05, 2010 | 91.03 | 91.49 | 90.78 | 91.44 | 2,296,297 | +0.73(+0.80%) |