Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 89.18 | 89.68 | 88.52 | 89.58 | 2,133,310 | +0.34(+0.38%) |
Jun 29, 2011 | 88.02 | 89.26 | 87.45 | 89.24 | 4,237,469 | +1.55(+1.77%) |
Jun 28, 2011 | 86.11 | 87.73 | 85.78 | 87.69 | 1,763,959 | +1.88(+2.19%) |
Jun 27, 2011 | 85.60 | 86.00 | 84.46 | 85.81 | 1,015,159 | +0.45(+0.52%) |
Jun 24, 2011 | 85.54 | 85.72 | 84.72 | 85.37 | 1,284,329 | -0.18(-0.21%) |
Jun 23, 2011 | 84.70 | 85.63 | 83.84 | 85.55 | 1,602,020 | -0.26(-0.31%) |
Jun 22, 2011 | 85.30 | 86.29 | 85.04 | 85.81 | 1,653,988 | +0.02(+0.02%) |
Jun 21, 2011 | 84.84 | 86.02 | 84.48 | 85.80 | 1,209,245 | +1.40(+1.65%) |
Jun 20, 2011 | 84.19 | 84.83 | 84.18 | 84.40 | 1,113,387 | +0.88(+1.05%) |
Jun 17, 2011 | 84.20 | 84.60 | 83.15 | 83.52 | 1,852,928 | -0.02(-0.02%) |
Jun 16, 2011 | 83.14 | 83.69 | 82.45 | 83.54 | 2,272,661 | +0.50(+0.61%) |
Jun 15, 2011 | 83.58 | 84.21 | 82.56 | 83.04 | 1,678,929 | -1.37(-1.63%) |
Jun 14, 2011 | 84.00 | 84.70 | 83.69 | 84.41 | 1,549,825 | +1.38(+1.66%) |
Jun 13, 2011 | 83.08 | 84.08 | 82.67 | 83.03 | 1,495,430 | +0.36(+0.44%) |
Jun 10, 2011 | 83.66 | 83.97 | 82.57 | 82.66 | 1,795,130 | -1.35(-1.60%) |
Jun 09, 2011 | 83.02 | 84.57 | 82.83 | 84.01 | 1,282,559 | +1.36(+1.65%) |
Jun 08, 2011 | 82.44 | 82.92 | 82.28 | 82.65 | 1,712,999 | -0.07(-0.09%) |
Jun 07, 2011 | 83.00 | 83.52 | 82.69 | 82.72 | 1,713,238 | -0.07(-0.09%) |
Jun 06, 2011 | 83.13 | 83.71 | 82.68 | 82.80 | 2,181,437 | -0.56(-0.67%) |
Jun 03, 2011 | 84.84 | 84.12 | 83.23 | 83.36 | 2,075,455 | -1.36(-1.61%) |
May 24, 2011 | 85.27 | 85.90 | 84.55 | 84.72 | 1,120,004 | -0.24(-0.28%) |
May 23, 2011 | 84.89 | 85.33 | 84.24 | 84.96 | 1,298,512 | -0.96(-1.12%) |
May 20, 2011 | 86.29 | 86.45 | 85.25 | 85.92 | 1,801,979 | -0.49(-0.56%) |
May 19, 2011 | 86.12 | 86.80 | 85.73 | 86.41 | 1,707,307 | +0.44(+0.52%) |
May 18, 2011 | 84.27 | 86.01 | 83.87 | 85.96 | 2,094,241 | +1.90(+2.26%) |
May 17, 2011 | 84.43 | 84.64 | 83.65 | 84.06 | 1,609,781 | -0.67(-0.80%) |
May 16, 2011 | 84.34 | 85.53 | 84.21 | 84.74 | 1,400,939 | +0.15(+0.17%) |
May 13, 2011 | 85.68 | 85.88 | 84.38 | 84.59 | 1,167,571 | -1.07(-1.25%) |
May 12, 2011 | 84.88 | 85.77 | 84.28 | 85.66 | 1,917,540 | +0.47(+0.55%) |
May 11, 2011 | 86.34 | 86.52 | 84.79 | 85.19 | 1,856,035 | -1.30(-1.50%) |
May 10, 2011 | 86.15 | 86.89 | 85.87 | 86.49 | 1,463,606 | +0.61(+0.71%) |
May 09, 2011 | 85.38 | 86.22 | 85.07 | 85.88 | 1,643,776 | +0.67(+0.79%) |
May 06, 2011 | 85.52 | 86.10 | 84.62 | 85.21 | 1,479,203 | +0.58(+0.68%) |
May 05, 2011 | 84.79 | 86.06 | 84.31 | 84.63 | 1,862,144 | -0.33(-0.39%) |
May 04, 2011 | 86.22 | 86.36 | 84.74 | 84.96 | 2,405,541 | -1.37(-1.59%) |
May 03, 2011 | 86.50 | 86.99 | 85.95 | 86.33 | 1,329,425 | -0.37(-0.43%) |
May 02, 2011 | 86.61 | 86.79 | 86.52 | 86.70 | 1,959,475 | -0.82(-0.94%) |
Apr 29, 2011 | 88.42 | 88.42 | 87.05 | 87.53 | 2,117,832 | -0.63(-0.71%) |
Apr 28, 2011 | 86.84 | 88.32 | 86.59 | 88.15 | 2,039,583 | +0.89(+1.02%) |
Apr 27, 2011 | 88.68 | 88.68 | 84.87 | 87.26 | 2,851,811 | -1.66(-1.87%) |
Apr 26, 2011 | 88.14 | 89.20 | 87.84 | 88.93 | 2,062,399 | +1.08(+1.23%) |
Apr 25, 2011 | 87.88 | 87.94 | 87.46 | 87.85 | 1,352,484 | +0.25(+0.28%) |
Apr 21, 2011 | 87.40 | 87.62 | 86.70 | 87.60 | 1,313,185 | +0.23(+0.26%) |
Apr 20, 2011 | 87.86 | 87.86 | 86.61 | 87.37 | 2,700,821 | +0.32(+0.37%) |
Apr 19, 2011 | 84.80 | 87.14 | 84.58 | 87.05 | 2,541,611 | +2.42(+2.86%) |
Apr 18, 2011 | 83.98 | 84.80 | 83.56 | 84.63 | 1,721,226 | -0.21(-0.24%) |
Apr 15, 2011 | 83.87 | 85.12 | 83.73 | 84.84 | 1,893,865 | +1.07(+1.28%) |
Apr 14, 2011 | 82.65 | 84.06 | 82.23 | 83.77 | 2,019,372 | +0.39(+0.46%) |
Apr 13, 2011 | 83.09 | 83.69 | 82.51 | 83.38 | 1,712,753 | +0.70(+0.85%) |
Apr 12, 2011 | 82.84 | 83.51 | 82.41 | 82.68 | 1,894,571 | -0.69(-0.83%) |
Apr 11, 2011 | 84.16 | 84.45 | 83.20 | 83.37 | 1,383,521 | -0.76(-0.90%) |
Apr 08, 2011 | 84.84 | 85.00 | 83.61 | 84.13 | 946,835 | -0.19(-0.22%) |
Apr 07, 2011 | 84.71 | 85.21 | 83.71 | 84.32 | 958,991 | -0.50(-0.59%) |
Apr 06, 2011 | 84.95 | 85.31 | 83.84 | 84.82 | 1,209,602 | +0.09(+0.11%) |
Apr 05, 2011 | 84.06 | 85.46 | 83.61 | 84.73 | 1,379,787 | +0.52(+0.62%) |
Apr 04, 2011 | 83.82 | 84.21 | 83.66 | 84.21 | 934,600 | +0.34(+0.40%) |