Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 90.43 | 91.64 | 90.34 | 91.24 | 693,773 | +1.05(+1.17%) |
Jun 29, 2011 | 90.48 | 91.41 | 89.75 | 90.18 | 892,652 | +0.42(+0.47%) |
Jun 28, 2011 | 88.85 | 89.90 | 88.65 | 89.76 | 244,867 | +1.09(+1.23%) |
Jun 27, 2011 | 87.98 | 88.83 | 87.59 | 88.67 | 461,417 | +0.75(+0.85%) |
Jun 24, 2011 | 89.38 | 89.38 | 87.69 | 87.93 | 632,738 | -1.40(-1.57%) |
Jun 23, 2011 | 88.23 | 89.52 | 88.07 | 89.33 | 1,201,066 | +0.13(+0.15%) |
Jun 22, 2011 | 89.56 | 90.32 | 89.12 | 89.20 | 564,233 | -0.20(-0.23%) |
Jun 21, 2011 | 88.34 | 89.54 | 88.34 | 89.40 | 380,745 | +1.69(+1.93%) |
Jun 20, 2011 | 87.80 | 87.98 | 87.59 | 87.72 | 395,599 | +0.68(+0.78%) |
Jun 17, 2011 | 87.00 | 87.42 | 86.47 | 87.04 | 302,573 | +0.95(+1.10%) |
Jun 16, 2011 | 86.10 | 86.91 | 85.67 | 86.09 | 362,865 | -0.01(-0.01%) |
Jun 15, 2011 | 86.47 | 86.88 | 85.87 | 86.10 | 812,927 | -1.03(-1.18%) |
Jun 14, 2011 | 86.43 | 87.53 | 86.43 | 87.13 | 437,469 | +1.54(+1.80%) |
Jun 13, 2011 | 85.45 | 86.09 | 85.07 | 85.59 | 321,933 | +0.25(+0.29%) |
Jun 10, 2011 | 86.17 | 86.44 | 85.24 | 85.34 | 538,135 | -1.14(-1.32%) |
Jun 09, 2011 | 85.85 | 86.86 | 85.78 | 86.48 | 589,744 | +0.72(+0.84%) |
Jun 08, 2011 | 86.54 | 86.65 | 85.60 | 85.76 | 557,161 | -1.01(-1.17%) |
Jun 07, 2011 | 87.02 | 87.35 | 86.72 | 86.77 | 291,196 | -0.01(-0.01%) |
Jun 06, 2011 | 87.67 | 88.32 | 86.68 | 86.78 | 1,001,868 | -1.11(-1.27%) |
Jun 03, 2011 | 88.09 | 88.67 | 87.64 | 87.89 | 845,723 | -2.18(-2.42%) |
May 24, 2011 | 90.84 | 90.84 | 89.76 | 90.07 | 700,963 | -0.65(-0.72%) |
May 23, 2011 | 90.66 | 90.94 | 90.04 | 90.72 | 461,390 | -1.06(-1.15%) |
May 20, 2011 | 92.23 | 92.44 | 91.34 | 91.78 | 734,063 | -0.60(-0.65%) |
May 19, 2011 | 91.70 | 92.67 | 91.58 | 92.38 | 1,137,690 | +1.00(+1.10%) |
May 18, 2011 | 90.08 | 91.45 | 89.52 | 91.38 | 714,771 | +1.42(+1.58%) |
May 17, 2011 | 90.17 | 90.49 | 89.50 | 89.96 | 624,905 | -0.45(-0.49%) |
May 16, 2011 | 90.44 | 91.33 | 90.28 | 90.41 | 683,671 | -0.28(-0.31%) |
May 13, 2011 | 92.04 | 92.12 | 90.40 | 90.68 | 836,521 | -1.20(-1.30%) |
May 12, 2011 | 91.71 | 92.12 | 90.95 | 91.88 | 633,870 | +0.01(+0.01%) |
May 11, 2011 | 92.94 | 93.18 | 91.69 | 91.87 | 845,512 | -1.25(-1.34%) |
May 10, 2011 | 92.46 | 93.29 | 92.46 | 93.12 | 354,825 | +1.10(+1.20%) |
May 09, 2011 | 91.95 | 92.36 | 91.62 | 92.02 | 602,901 | -0.08(-0.09%) |
May 06, 2011 | 92.79 | 92.87 | 91.72 | 92.10 | 761,482 | +0.31(+0.33%) |
May 05, 2011 | 90.38 | 92.76 | 90.34 | 91.80 | 1,741,339 | +1.19(+1.31%) |
May 04, 2011 | 91.91 | 92.06 | 90.34 | 90.61 | 724,246 | -1.35(-1.47%) |
May 03, 2011 | 92.27 | 92.50 | 91.31 | 91.97 | 581,253 | -0.48(-0.52%) |
May 02, 2011 | 92.43 | 92.48 | 92.29 | 92.45 | 391,348 | -0.19(-0.20%) |
Apr 29, 2011 | 92.51 | 93.14 | 92.35 | 92.63 | 1,038,442 | +0.27(+0.29%) |
Apr 28, 2011 | 91.57 | 92.73 | 91.57 | 92.36 | 1,457,264 | +1.00(+1.10%) |
Apr 27, 2011 | 90.85 | 91.43 | 90.42 | 91.36 | 841,217 | +0.68(+0.75%) |
Apr 26, 2011 | 89.42 | 90.93 | 89.42 | 90.68 | 782,448 | +1.64(+1.84%) |
Apr 25, 2011 | 88.70 | 89.20 | 88.36 | 89.04 | 514,255 | +0.23(+0.26%) |
Apr 21, 2011 | 88.78 | 89.21 | 88.75 | 88.81 | 286,867 | +0.45(+0.51%) |
Apr 20, 2011 | 89.18 | 89.39 | 87.41 | 88.36 | 2,118,183 | +0.38(+0.43%) |
Apr 19, 2011 | 87.86 | 88.07 | 87.57 | 87.98 | 358,879 | +0.50(+0.57%) |
Apr 18, 2011 | 87.74 | 87.92 | 86.89 | 87.48 | 642,386 | -1.25(-1.41%) |
Apr 15, 2011 | 88.52 | 88.89 | 88.08 | 88.74 | 477,126 | +0.56(+0.63%) |
Apr 14, 2011 | 87.43 | 88.50 | 87.21 | 88.18 | 511,614 | +0.29(+0.33%) |
Apr 13, 2011 | 88.45 | 88.62 | 87.47 | 87.89 | 1,440,050 | -0.18(-0.20%) |
Apr 12, 2011 | 87.26 | 88.49 | 87.20 | 88.07 | 1,985,710 | +0.39(+0.44%) |
Apr 11, 2011 | 87.97 | 88.02 | 87.35 | 87.68 | 937,440 | -0.16(-0.18%) |
Apr 08, 2011 | 89.76 | 89.77 | 87.27 | 87.84 | 1,176,563 | -1.48(-1.65%) |
Apr 07, 2011 | 89.70 | 90.13 | 89.00 | 89.31 | 875,005 | -0.51(-0.57%) |
Apr 06, 2011 | 90.24 | 90.45 | 89.16 | 89.82 | 1,371,926 | +0.04(+0.04%) |
Apr 05, 2011 | 90.29 | 90.58 | 89.63 | 89.78 | 1,013,588 | -0.53(-0.59%) |
Apr 04, 2011 | 90.34 | 90.58 | 89.97 | 90.31 | 812,599 | +0.14(+0.15%) |