Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 89.38 | 91.15 | 89.36 | 90.96 | 664,725 | +1.08(+1.20%) |
Jun 29, 2011 | 89.21 | 90.05 | 88.88 | 89.88 | 276,231 | +0.65(+0.72%) |
Jun 28, 2011 | 88.24 | 89.38 | 88.12 | 89.23 | 318,646 | +1.18(+1.34%) |
Jun 27, 2011 | 87.35 | 88.52 | 87.17 | 88.05 | 324,166 | +1.61(+1.87%) |
Jun 24, 2011 | 86.15 | 87.03 | 86.11 | 86.44 | 872,269 | -0.79(-0.91%) |
Jun 23, 2011 | 85.29 | 87.37 | 84.81 | 87.23 | 488,728 | +0.97(+1.12%) |
Jun 22, 2011 | 86.33 | 86.65 | 86.17 | 86.27 | 303,098 | -0.70(-0.81%) |
Jun 21, 2011 | 86.00 | 87.30 | 85.91 | 86.97 | 234,499 | +0.42(+0.48%) |
Jun 20, 2011 | 86.38 | 86.67 | 85.48 | 86.56 | 298,553 | +0.76(+0.89%) |
Jun 17, 2011 | 85.40 | 86.26 | 85.24 | 85.79 | 397,369 | +0.61(+0.71%) |
Jun 16, 2011 | 85.40 | 85.72 | 84.57 | 85.19 | 673,946 | -1.00(-1.16%) |
Jun 15, 2011 | 87.17 | 87.79 | 86.13 | 86.19 | 205,181 | -2.08(-2.35%) |
Jun 14, 2011 | 88.28 | 88.99 | 88.12 | 88.27 | 268,986 | +1.27(+1.47%) |
Jun 13, 2011 | 86.74 | 87.50 | 86.51 | 86.99 | 197,964 | +0.47(+0.55%) |
Jun 10, 2011 | 88.02 | 88.19 | 86.34 | 86.52 | 503,997 | -2.60(-2.91%) |
Jun 09, 2011 | 89.13 | 89.41 | 88.69 | 89.12 | 332,343 | +0.01(+0.01%) |
Jun 08, 2011 | 89.09 | 89.34 | 88.76 | 89.11 | 214,403 | -0.66(-0.73%) |
Jun 07, 2011 | 89.94 | 90.54 | 89.68 | 89.76 | 279,031 | +0.84(+0.94%) |
Jun 06, 2011 | 89.90 | 90.08 | 88.86 | 88.92 | 367,398 | +0.01(+0.01%) |
Jun 03, 2011 | 88.91 | 89.39 | 88.74 | 88.91 | 763,776 | +0.55(+0.62%) |
May 24, 2011 | 88.63 | 88.98 | 88.35 | 88.36 | 195,265 | +0.73(+0.84%) |
May 23, 2011 | 88.15 | 88.76 | 87.49 | 87.63 | 397,223 | -2.14(-2.39%) |
May 20, 2011 | 90.10 | 90.18 | 89.28 | 89.77 | 282,396 | -0.94(-1.03%) |
May 19, 2011 | 90.67 | 90.79 | 89.78 | 90.71 | 670,545 | -1.25(-1.35%) |
May 18, 2011 | 90.44 | 93.28 | 90.39 | 91.95 | 1,064,200 | +1.82(+2.01%) |
May 17, 2011 | 88.89 | 90.25 | 88.78 | 90.14 | 746,667 | -0.41(-0.45%) |
May 16, 2011 | 90.79 | 91.29 | 90.38 | 90.54 | 669,286 | -0.95(-1.03%) |
May 13, 2011 | 93.20 | 93.43 | 91.11 | 91.49 | 1,524,636 | -1.35(-1.46%) |
May 12, 2011 | 91.04 | 93.33 | 90.96 | 92.84 | 867,209 | -0.15(-0.17%) |
May 11, 2011 | 90.87 | 93.12 | 90.60 | 93.00 | 913,811 | +2.96(+3.29%) |
May 10, 2011 | 88.52 | 90.17 | 88.50 | 90.03 | 485,869 | +0.64(+0.71%) |
May 09, 2011 | 88.34 | 89.44 | 88.11 | 89.40 | 541,684 | +0.99(+1.12%) |
May 06, 2011 | 88.69 | 88.89 | 87.89 | 88.40 | 449,037 | +0.80(+0.91%) |
May 05, 2011 | 88.11 | 88.34 | 87.37 | 87.60 | 477,160 | -1.94(-2.17%) |
May 04, 2011 | 89.93 | 89.96 | 88.93 | 89.54 | 234,910 | +0.21(+0.24%) |
May 03, 2011 | 89.45 | 89.97 | 88.99 | 89.33 | 314,369 | -0.57(-0.63%) |
May 02, 2011 | 89.79 | 91.02 | 89.59 | 89.90 | 404,735 | -0.10(-0.11%) |
Apr 29, 2011 | 89.17 | 90.09 | 88.61 | 89.99 | 683,615 | +1.13(+1.27%) |
Apr 28, 2011 | 89.94 | 90.47 | 88.84 | 88.86 | 715,849 | -2.48(-2.72%) |
Apr 27, 2011 | 90.95 | 91.49 | 90.75 | 91.35 | 702,493 | +1.64(+1.83%) |
Apr 26, 2011 | 89.28 | 89.92 | 88.81 | 89.70 | 342,519 | +0.19(+0.22%) |
Apr 25, 2011 | 89.34 | 89.74 | 88.77 | 89.51 | 301,700 | -0.08(-0.09%) |
Apr 21, 2011 | 89.38 | 89.74 | 88.96 | 89.59 | 131,825 | +0.45(+0.51%) |
Apr 20, 2011 | 89.73 | 89.95 | 88.78 | 89.13 | 541,547 | +1.32(+1.51%) |
Apr 19, 2011 | 87.42 | 87.81 | 87.06 | 87.81 | 501,237 | +1.40(+1.62%) |
Apr 18, 2011 | 87.44 | 87.45 | 85.93 | 86.41 | 755,863 | -2.91(-3.25%) |
Apr 15, 2011 | 89.86 | 89.87 | 89.11 | 89.32 | 544,550 | +0.13(+0.14%) |
Apr 14, 2011 | 89.20 | 89.38 | 88.59 | 89.19 | 496,485 | +1.15(+1.31%) |
Apr 13, 2011 | 88.14 | 88.30 | 87.60 | 88.04 | 284,183 | +1.48(+1.71%) |
Apr 12, 2011 | 87.94 | 88.01 | 86.46 | 86.57 | 330,826 | -0.76(-0.87%) |
Apr 11, 2011 | 86.74 | 87.57 | 86.74 | 87.33 | 282,143 | +1.21(+1.40%) |
Apr 08, 2011 | 86.34 | 86.46 | 85.63 | 86.12 | 1,361,897 | +0.24(+0.28%) |
Apr 07, 2011 | 84.78 | 85.95 | 84.29 | 85.88 | 532,245 | +0.86(+1.01%) |
Apr 06, 2011 | 85.30 | 85.40 | 84.82 | 85.02 | 627,965 | -0.42(-0.49%) |
Apr 05, 2011 | 85.01 | 85.60 | 84.91 | 85.44 | 690,722 | +0.55(+0.65%) |
Apr 04, 2011 | 85.47 | 85.49 | 84.80 | 84.89 | 929,745 | -0.08(-0.09%) |