Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 83.81 | 85.57 | 83.81 | 84.77 | 159,604 | +1.04(+1.24%) |
Jun 29, 2011 | 83.48 | 84.98 | 83.24 | 83.73 | 329,559 | +1.28(+1.56%) |
Jun 28, 2011 | 80.13 | 82.72 | 79.64 | 82.44 | 228,556 | +2.42(+3.02%) |
Jun 27, 2011 | 78.92 | 80.62 | 78.79 | 80.03 | 172,234 | +0.99(+1.26%) |
Jun 24, 2011 | 80.11 | 80.41 | 78.89 | 79.03 | 137,674 | -0.76(-0.95%) |
Jun 23, 2011 | 78.97 | 79.96 | 78.12 | 79.79 | 233,464 | +0.04(+0.04%) |
Jun 22, 2011 | 77.73 | 80.44 | 77.73 | 79.75 | 419,298 | +1.16(+1.48%) |
Jun 21, 2011 | 78.33 | 79.16 | 78.08 | 78.59 | 406,200 | +0.43(+0.55%) |
Jun 20, 2011 | 78.66 | 78.73 | 77.98 | 78.16 | 221,416 | -0.12(-0.16%) |
Jun 17, 2011 | 79.42 | 79.42 | 78.16 | 78.29 | 291,598 | -0.48(-0.61%) |
Jun 16, 2011 | 81.00 | 81.15 | 78.45 | 78.77 | 321,965 | -2.30(-2.84%) |
Jun 15, 2011 | 81.52 | 82.05 | 80.33 | 81.07 | 147,665 | -1.41(-1.71%) |
Jun 14, 2011 | 82.45 | 83.07 | 81.87 | 82.48 | 117,205 | +0.83(+1.01%) |
Jun 13, 2011 | 82.59 | 82.59 | 81.56 | 81.66 | 167,235 | -0.54(-0.66%) |
Jun 10, 2011 | 83.03 | 83.17 | 82.07 | 82.20 | 83,200 | -1.45(-1.73%) |
Jun 09, 2011 | 83.14 | 84.15 | 82.59 | 83.65 | 101,462 | +0.83(+1.00%) |
Jun 08, 2011 | 83.46 | 83.65 | 82.51 | 82.82 | 93,702 | -1.08(-1.29%) |
Jun 07, 2011 | 84.28 | 84.56 | 83.27 | 83.90 | 105,320 | +0.22(+0.26%) |
Jun 06, 2011 | 84.56 | 84.73 | 83.44 | 83.68 | 57,119 | -1.20(-1.42%) |
Jun 03, 2011 | 85.36 | 85.89 | 84.69 | 84.89 | 119,123 | +0.59(+0.70%) |
May 24, 2011 | 84.08 | 84.88 | 83.81 | 84.30 | 172,237 | +0.21(+0.25%) |
May 23, 2011 | 83.37 | 84.51 | 82.12 | 84.09 | 144,503 | -0.38(-0.45%) |
May 20, 2011 | 86.54 | 86.54 | 83.85 | 84.46 | 236,979 | -2.45(-2.82%) |
May 19, 2011 | 86.29 | 87.39 | 86.10 | 86.91 | 98,596 | +1.01(+1.17%) |
May 18, 2011 | 85.54 | 86.05 | 85.05 | 85.90 | 273,086 | +0.72(+0.84%) |
May 17, 2011 | 85.28 | 85.83 | 84.60 | 85.18 | 90,249 | -0.89(-1.03%) |
May 16, 2011 | 86.39 | 87.61 | 85.91 | 86.07 | 122,807 | -0.64(-0.74%) |
May 13, 2011 | 87.61 | 88.39 | 86.57 | 86.71 | 120,007 | -0.91(-1.04%) |
May 12, 2011 | 87.97 | 89.04 | 86.62 | 87.62 | 249,566 | -0.68(-0.78%) |
May 11, 2011 | 89.72 | 90.20 | 88.20 | 88.31 | 138,919 | -1.64(-1.82%) |
May 10, 2011 | 90.47 | 90.84 | 89.69 | 89.95 | 88,040 | -0.11(-0.12%) |
May 09, 2011 | 88.64 | 90.53 | 87.90 | 90.05 | 71,325 | +1.45(+1.63%) |
May 06, 2011 | 89.61 | 90.04 | 88.20 | 88.61 | 125,695 | +0.12(+0.14%) |
May 05, 2011 | 88.49 | 89.78 | 88.06 | 88.48 | 90,549 | -0.96(-1.07%) |
May 04, 2011 | 90.33 | 90.61 | 88.58 | 89.44 | 142,796 | -0.93(-1.03%) |
May 03, 2011 | 91.95 | 92.14 | 89.88 | 90.37 | 152,284 | -1.98(-2.15%) |
May 02, 2011 | 92.05 | 92.59 | 91.98 | 92.35 | 166,255 | -0.06(-0.07%) |
Apr 29, 2011 | 92.63 | 93.03 | 91.99 | 92.42 | 145,874 | +0.20(+0.22%) |
Apr 28, 2011 | 91.48 | 93.00 | 91.48 | 92.21 | 182,591 | +0.43(+0.47%) |
Apr 27, 2011 | 92.38 | 92.38 | 90.56 | 91.78 | 129,881 | -0.61(-0.66%) |
Apr 26, 2011 | 91.92 | 93.51 | 91.67 | 92.39 | 122,066 | +1.25(+1.38%) |
Apr 25, 2011 | 91.42 | 91.42 | 89.87 | 91.13 | 191,080 | -0.51(-0.56%) |
Apr 21, 2011 | 90.00 | 91.87 | 89.76 | 91.64 | 197,685 | +2.41(+2.70%) |
Apr 20, 2011 | 90.71 | 90.71 | 89.19 | 89.23 | 299,662 | -0.17(-0.19%) |
Apr 19, 2011 | 87.20 | 89.61 | 87.20 | 89.40 | 296,869 | +2.52(+2.90%) |
Apr 18, 2011 | 88.51 | 88.51 | 84.81 | 86.88 | 480,168 | -3.37(-3.73%) |
Apr 15, 2011 | 95.13 | 96.83 | 89.68 | 90.25 | 666,116 | -1.81(-1.96%) |
Apr 14, 2011 | 89.72 | 92.77 | 89.41 | 92.06 | 320,820 | +1.95(+2.16%) |
Apr 13, 2011 | 90.66 | 91.27 | 89.40 | 90.11 | 84,006 | +0.08(+0.09%) |
Apr 12, 2011 | 90.05 | 90.31 | 88.73 | 90.03 | 139,083 | -0.92(-1.01%) |
Apr 11, 2011 | 91.93 | 91.93 | 90.03 | 90.95 | 122,104 | -0.61(-0.67%) |
Apr 08, 2011 | 93.11 | 93.23 | 90.84 | 91.56 | 165,341 | -0.40(-0.44%) |
Apr 07, 2011 | 93.56 | 93.89 | 91.38 | 91.97 | 253,964 | -1.81(-1.93%) |
Apr 06, 2011 | 96.50 | 96.50 | 93.14 | 93.78 | 209,652 | -2.06(-2.15%) |
Apr 05, 2011 | 94.20 | 96.87 | 94.20 | 95.84 | 471,984 | +1.38(+1.46%) |
Apr 04, 2011 | 94.14 | 95.87 | 93.80 | 94.46 | 225,192 | +0.65(+0.69%) |