Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 93.60 | 93.72 | 93.56 | 93.70 | 38,410 | +0.04(+0.05%) |
Jun 29, 2010 | 93.61 | 93.65 | 93.39 | 93.65 | 26,400 | +0.07(+0.08%) |
Jun 25, 2010 | 93.58 | 93.63 | 93.40 | 93.58 | 78,960 | +0.15(+0.16%) |
Jun 24, 2010 | 93.56 | 93.56 | 93.35 | 93.43 | 41,577 | -0.10(-0.10%) |
Jun 23, 2010 | 93.54 | 93.56 | 93.46 | 93.53 | 13,966 | -0.02(-0.02%) |
Jun 22, 2010 | 93.55 | 93.56 | 93.48 | 93.55 | 44,627 | +0.18(+0.19%) |
Jun 21, 2010 | 93.56 | 93.56 | 93.33 | 93.37 | 92,967 | +0.00(+0.00%) |
Jun 18, 2010 | 93.37 | 93.64 | 93.35 | 93.37 | 74,954 | -0.18(-0.19%) |
Jun 17, 2010 | 93.55 | 93.60 | 93.42 | 93.55 | 87,048 | +0.17(+0.18%) |
Jun 16, 2010 | 93.53 | 93.57 | 93.34 | 93.38 | 34,163 | -0.00(-0.00%) |
Jun 15, 2010 | 93.54 | 93.56 | 93.32 | 93.38 | 38,260 | -0.18(-0.19%) |
Jun 14, 2010 | 93.47 | 93.57 | 93.47 | 93.56 | 25,054 | +0.01(+0.01%) |
Jun 11, 2010 | 93.57 | 93.71 | 93.55 | 93.55 | 33,072 | -0.14(-0.15%) |
Jun 10, 2010 | 93.72 | 93.80 | 93.60 | 93.68 | 58,157 | +0.03(+0.03%) |
Jun 09, 2010 | 93.63 | 93.79 | 93.57 | 93.65 | 38,805 | -0.06(-0.06%) |
Jun 08, 2010 | 93.54 | 93.77 | 93.51 | 93.71 | 115,625 | +0.16(+0.17%) |
Jun 07, 2010 | 93.53 | 93.57 | 93.51 | 93.55 | 46,643 | +0.01(+0.01%) |
Jun 04, 2010 | 93.54 | 93.59 | 93.40 | 93.54 | 55,595 | -0.02(-0.02%) |
Jun 03, 2010 | 93.59 | 93.59 | 93.49 | 93.56 | 18,948 | -0.01(-0.01%) |
Jun 02, 2010 | 93.54 | 93.57 | 93.47 | 93.56 | 31,209 | +0.04(+0.04%) |
Jun 01, 2010 | 93.56 | 93.56 | 93.36 | 93.53 | 21,126 | +0.07(+0.08%) |
May 28, 2010 | 93.46 | 93.65 | 93.45 | 93.46 | 21,012 | -0.08(-0.09%) |
May 27, 2010 | 93.63 | 93.66 | 93.49 | 93.54 | 36,579 | -0.07(-0.08%) |
May 26, 2010 | 93.56 | 93.63 | 93.52 | 93.61 | 17,973 | +0.18(+0.19%) |
May 25, 2010 | 93.55 | 93.59 | 93.43 | 93.43 | 27,997 | -0.14(-0.15%) |
May 24, 2010 | 93.56 | 93.60 | 93.45 | 93.57 | 36,850 | +0.00(+0.00%) |
May 21, 2010 | 93.55 | 93.57 | 93.47 | 93.57 | 34,207 | +0.12(+0.13%) |
May 20, 2010 | 93.49 | 93.55 | 93.35 | 93.45 | 29,869 | +0.01(+0.01%) |
May 19, 2010 | 93.37 | 93.48 | 93.32 | 93.44 | 19,264 | +0.15(+0.16%) |
May 18, 2010 | 93.40 | 93.42 | 93.23 | 93.30 | 15,093 | -0.08(-0.09%) |
May 17, 2010 | 93.25 | 93.40 | 93.24 | 93.38 | 35,375 | +0.22(+0.24%) |
May 14, 2010 | 93.16 | 93.37 | 93.16 | 93.16 | 28,572 | -0.13(-0.14%) |
May 13, 2010 | 93.28 | 93.31 | 93.25 | 93.29 | 20,001 | -0.02(-0.02%) |
May 12, 2010 | 93.20 | 93.34 | 93.20 | 93.31 | 24,855 | +0.02(+0.02%) |
May 11, 2010 | 93.29 | 93.32 | 93.24 | 93.29 | 13,511 | +0.13(+0.14%) |
May 10, 2010 | 93.34 | 93.35 | 93.16 | 93.16 | 21,728 | +0.01(+0.01%) |
May 07, 2010 | 93.31 | 93.34 | 93.15 | 93.15 | 39,630 | -0.18(-0.19%) |
May 06, 2010 | 93.32 | 93.35 | 93.26 | 93.32 | 27,918 | +0.01(+0.01%) |
May 05, 2010 | 93.30 | 93.32 | 93.18 | 93.31 | 22,046 | +0.01(+0.01%) |
May 04, 2010 | 93.31 | 93.32 | 93.11 | 93.30 | 26,392 | +0.02(+0.02%) |
May 03, 2010 | 93.32 | 93.32 | 93.18 | 93.28 | 29,363 | -0.08(-0.09%) |
Apr 30, 2010 | 93.36 | 93.40 | 93.27 | 93.36 | 23,915 | +0.01(+0.01%) |
Apr 29, 2010 | 93.19 | 93.40 | 93.19 | 93.35 | 26,528 | +0.05(+0.05%) |
Apr 28, 2010 | 93.33 | 93.38 | 93.17 | 93.30 | 23,013 | -0.06(-0.07%) |
Apr 27, 2010 | 93.32 | 93.37 | 93.22 | 93.36 | 23,406 | +0.04(+0.05%) |
Apr 26, 2010 | 93.30 | 93.32 | 93.22 | 93.32 | 26,686 | +0.04(+0.05%) |
Apr 23, 2010 | 93.19 | 93.27 | 93.14 | 93.27 | 33,911 | +0.03(+0.03%) |
Apr 22, 2010 | 93.29 | 93.30 | 93.09 | 93.24 | 67,409 | -0.01(-0.01%) |
Apr 21, 2010 | 93.28 | 93.28 | 93.20 | 93.25 | 33,148 | +0.05(+0.06%) |
Apr 20, 2010 | 93.05 | 93.26 | 93.05 | 93.20 | 24,366 | +0.13(+0.14%) |
Apr 19, 2010 | 93.02 | 93.22 | 93.02 | 93.07 | 29,826 | -0.10(-0.10%) |
Apr 16, 2010 | 93.16 | 93.17 | 93.01 | 93.17 | 22,610 | +0.05(+0.06%) |
Apr 15, 2010 | 93.05 | 93.22 | 93.02 | 93.11 | 81,380 | +0.01(+0.01%) |
Apr 14, 2010 | 93.12 | 93.13 | 93.05 | 93.10 | 37,016 | -0.01(-0.01%) |
Apr 13, 2010 | 93.07 | 93.11 | 92.97 | 93.11 | 32,758 | +0.10(+0.10%) |
Apr 12, 2010 | 93.07 | 93.07 | 92.93 | 93.01 | 23,293 | +0.01(+0.01%) |
Apr 09, 2010 | 92.92 | 93.05 | 92.86 | 93.01 | 17,517 | -0.03(-0.03%) |
Apr 08, 2010 | 93.00 | 93.06 | 92.95 | 93.03 | 23,264 | +0.03(+0.03%) |
Apr 07, 2010 | 93.07 | 93.07 | 92.85 | 93.01 | 74,893 | -0.02(-0.02%) |
Apr 06, 2010 | 93.09 | 93.09 | 92.95 | 93.02 | 47,517 | +0.09(+0.09%) |
Apr 05, 2010 | 93.09 | 93.09 | 92.91 | 92.94 | 33,541 | -0.11(-0.12%) |