Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 92.99 | 93.57 | 92.38 | 93.19 | 467,384 | +0.45(+0.48%) |
Jun 29, 2011 | 92.75 | 93.30 | 92.06 | 92.75 | 467,683 | -0.44(-0.47%) |
Jun 28, 2011 | 92.69 | 93.28 | 91.90 | 93.19 | 579,874 | +1.77(+1.93%) |
Jun 27, 2011 | 90.72 | 91.67 | 90.38 | 91.42 | 395,333 | +1.66(+1.85%) |
Jun 24, 2011 | 90.45 | 90.79 | 89.13 | 89.76 | 440,117 | +0.83(+0.93%) |
Jun 23, 2011 | 88.22 | 89.00 | 87.35 | 88.93 | 519,735 | -0.83(-0.92%) |
Jun 22, 2011 | 90.44 | 90.68 | 89.58 | 89.76 | 451,355 | -1.21(-1.33%) |
Jun 21, 2011 | 90.35 | 91.04 | 90.01 | 90.97 | 430,935 | +1.50(+1.68%) |
Jun 20, 2011 | 89.34 | 89.56 | 89.18 | 89.47 | 409,580 | +0.84(+0.95%) |
Jun 17, 2011 | 89.48 | 89.70 | 88.44 | 88.63 | 585,538 | +1.01(+1.15%) |
Jun 16, 2011 | 87.23 | 88.39 | 86.89 | 87.62 | 584,988 | +1.37(+1.58%) |
Jun 15, 2011 | 86.77 | 87.47 | 85.61 | 86.26 | 573,009 | -1.75(-1.99%) |
Jun 14, 2011 | 87.98 | 88.55 | 87.71 | 88.01 | 489,782 | +1.14(+1.31%) |
Jun 13, 2011 | 88.07 | 88.36 | 86.35 | 86.87 | 393,511 | -0.82(-0.93%) |
Jun 10, 2011 | 88.87 | 88.94 | 87.24 | 87.69 | 597,731 | -2.45(-2.72%) |
Jun 09, 2011 | 89.93 | 90.35 | 89.48 | 90.14 | 429,089 | +1.39(+1.57%) |
Jun 08, 2011 | 89.04 | 90.03 | 88.62 | 88.75 | 215,550 | -0.13(-0.14%) |
Jun 07, 2011 | 89.25 | 90.00 | 88.79 | 88.88 | 368,676 | +0.68(+0.77%) |
Jun 06, 2011 | 89.45 | 89.47 | 88.13 | 88.20 | 317,961 | -1.15(-1.29%) |
Jun 03, 2011 | 88.32 | 90.19 | 88.30 | 89.35 | 523,914 | +4.88(+5.77%) |
May 24, 2011 | 84.98 | 85.58 | 84.25 | 84.48 | 326,094 | +0.10(+0.11%) |
May 23, 2011 | 83.95 | 84.56 | 83.60 | 84.38 | 446,357 | -0.91(-1.06%) |
May 20, 2011 | 85.76 | 86.03 | 84.73 | 85.29 | 445,374 | +0.24(+0.28%) |
May 19, 2011 | 85.87 | 86.18 | 84.76 | 85.05 | 445,553 | -0.66(-0.77%) |
May 18, 2011 | 84.39 | 85.99 | 84.26 | 85.71 | 486,644 | +1.44(+1.71%) |
May 17, 2011 | 83.42 | 84.58 | 83.38 | 84.26 | 435,331 | +0.26(+0.30%) |
May 16, 2011 | 83.77 | 85.52 | 83.73 | 84.01 | 427,011 | -0.47(-0.55%) |
May 13, 2011 | 85.62 | 85.79 | 83.67 | 84.47 | 557,832 | -0.87(-1.02%) |
May 12, 2011 | 84.84 | 86.12 | 84.24 | 85.34 | 485,212 | +0.44(+0.52%) |
May 11, 2011 | 86.28 | 86.34 | 84.24 | 84.91 | 764,626 | -1.43(-1.66%) |
May 10, 2011 | 85.32 | 86.50 | 85.02 | 86.34 | 401,337 | +1.17(+1.37%) |
May 09, 2011 | 84.83 | 85.51 | 84.37 | 85.17 | 441,020 | +0.87(+1.03%) |
May 06, 2011 | 85.08 | 86.36 | 83.68 | 84.30 | 725,025 | +0.94(+1.13%) |
May 05, 2011 | 84.36 | 85.21 | 82.71 | 83.36 | 1,303,737 | -3.32(-3.83%) |
May 04, 2011 | 86.99 | 87.37 | 85.97 | 86.67 | 606,136 | -1.49(-1.69%) |
May 03, 2011 | 88.98 | 88.98 | 87.53 | 88.16 | 811,137 | -2.24(-2.47%) |
May 02, 2011 | 90.53 | 90.53 | 90.19 | 90.40 | 349,050 | -0.58(-0.64%) |
Apr 29, 2011 | 90.18 | 91.06 | 90.02 | 90.98 | 354,704 | -0.14(-0.15%) |
Apr 28, 2011 | 90.54 | 91.18 | 89.99 | 91.12 | 594,666 | -1.91(-2.06%) |
Apr 27, 2011 | 93.10 | 93.76 | 91.49 | 93.03 | 412,197 | -1.03(-1.10%) |
Apr 26, 2011 | 94.10 | 94.61 | 93.51 | 94.06 | 602,819 | -0.55(-0.58%) |
Apr 25, 2011 | 94.87 | 95.04 | 94.04 | 94.61 | 249,177 | -0.37(-0.39%) |
Apr 21, 2011 | 95.30 | 95.30 | 94.47 | 94.99 | 282,453 | +0.30(+0.32%) |
Apr 20, 2011 | 94.12 | 94.69 | 93.75 | 94.69 | 355,737 | +2.42(+2.63%) |
Apr 19, 2011 | 91.74 | 92.37 | 91.41 | 92.26 | 328,904 | -0.11(-0.12%) |
Apr 18, 2011 | 92.53 | 93.07 | 90.81 | 92.37 | 969,547 | -2.73(-2.87%) |
Apr 15, 2011 | 95.51 | 95.51 | 94.61 | 95.10 | 484,109 | +0.51(+0.54%) |
Apr 14, 2011 | 93.87 | 94.79 | 93.59 | 94.59 | 536,484 | +0.43(+0.46%) |
Apr 13, 2011 | 94.79 | 95.27 | 93.22 | 94.16 | 663,009 | +1.27(+1.37%) |
Apr 12, 2011 | 94.21 | 94.65 | 92.50 | 92.89 | 1,164,978 | -4.87(-4.99%) |
Apr 11, 2011 | 98.78 | 99.26 | 97.64 | 97.77 | 529,338 | +1.06(+1.10%) |
Apr 08, 2011 | 96.91 | 97.38 | 96.06 | 96.71 | 348,736 | -0.23(-0.24%) |
Apr 07, 2011 | 97.97 | 97.98 | 96.46 | 96.94 | 795,990 | -0.73(-0.75%) |
Apr 06, 2011 | 98.41 | 98.70 | 97.54 | 97.67 | 484,266 | +0.99(+1.02%) |
Apr 05, 2011 | 96.99 | 97.49 | 96.59 | 96.68 | 336,524 | -0.73(-0.75%) |
Apr 04, 2011 | 96.72 | 97.53 | 96.58 | 97.41 | 268,656 | +1.00(+1.04%) |