Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 78.36 | 78.85 | 77.62 | 77.74 | 276,458 | -0.65(-0.83%) |
Jun 29, 2010 | 78.39 | 79.72 | 78.05 | 78.39 | 4,843 | -2.52(-3.12%) |
Jun 25, 2010 | 80.91 | 81.16 | 80.20 | 80.91 | 13,699,190 | +0.13(+0.16%) |
Jun 24, 2010 | 81.54 | 81.64 | 80.58 | 80.78 | 16,843,494 | -1.14(-1.39%) |
Jun 23, 2010 | 81.99 | 82.47 | 81.35 | 81.92 | 16,301,695 | +0.05(+0.06%) |
Jun 22, 2010 | 83.12 | 83.47 | 81.80 | 81.87 | 1,394 | -1.21(-1.46%) |
Jun 21, 2010 | 84.10 | 84.28 | 82.69 | 83.08 | 12,897,385 | -0.03(-0.04%) |
Jun 18, 2010 | 83.11 | 83.39 | 82.91 | 83.11 | 8,668,107 | -0.06(-0.07%) |
Jun 17, 2010 | 83.13 | 83.22 | 82.23 | 83.17 | 9,366 | +0.21(+0.26%) |
Jun 16, 2010 | 82.48 | 83.11 | 82.34 | 82.95 | 12,072,041 | +0.10(+0.12%) |
Jun 15, 2010 | 81.78 | 82.95 | 81.21 | 82.86 | 2,325 | +1.61(+1.99%) |
Jun 14, 2010 | 81.92 | 82.32 | 81.16 | 81.24 | 11,309,309 | -0.14(-0.17%) |
Jun 11, 2010 | 80.39 | 81.41 | 80.35 | 81.38 | 11,406,035 | +0.34(+0.42%) |
Jun 10, 2010 | 80.02 | 81.12 | 80.02 | 81.04 | 24,515 | +2.17(+2.75%) |
Jun 09, 2010 | 79.53 | 80.16 | 78.59 | 78.87 | 20,211,746 | -0.23(-0.29%) |
Jun 08, 2010 | 78.24 | 79.28 | 77.71 | 79.10 | 4,431 | +0.93(+1.19%) |
Jun 07, 2010 | 79.27 | 79.48 | 78.11 | 78.16 | 17,203,756 | -0.93(-1.18%) |
Jun 04, 2010 | 79.10 | 80.48 | 78.75 | 79.10 | 25,207,232 | -2.59(-3.16%) |
Jun 03, 2010 | 81.92 | 82.13 | 81.01 | 81.68 | 14,906,090 | +0.06(+0.08%) |
Jun 02, 2010 | 80.23 | 81.65 | 79.87 | 81.62 | 12,258 | +1.82(+2.28%) |
Jun 01, 2010 | 80.07 | 81.36 | 79.72 | 79.80 | 3,648 | -0.91(-1.13%) |
May 28, 2010 | 80.71 | 81.63 | 80.37 | 80.71 | 24,460,056 | -0.99(-1.22%) |
May 27, 2010 | 80.69 | 81.71 | 80.39 | 81.71 | 23,048,410 | +2.42(+3.05%) |
May 26, 2010 | 80.24 | 80.97 | 79.16 | 79.29 | 30,512 | -0.62(-0.78%) |
May 25, 2010 | 78.37 | 80.00 | 77.75 | 79.91 | 23,651 | -0.17(-0.22%) |
May 24, 2010 | 80.63 | 81.12 | 79.96 | 80.08 | 20,791,476 | -0.92(-1.14%) |
May 21, 2010 | 78.98 | 81.11 | 78.76 | 81.01 | 38,782,476 | +0.58(+0.72%) |
May 20, 2010 | 81.90 | 82.13 | 80.34 | 80.42 | 23,493 | -2.91(-3.49%) |
May 19, 2010 | 83.49 | 83.98 | 82.40 | 83.34 | 30,301,804 | -0.49(-0.59%) |
May 18, 2010 | 85.34 | 85.52 | 83.63 | 83.83 | 2,036 | -0.90(-1.06%) |
May 17, 2010 | 84.86 | 85.05 | 83.25 | 84.73 | 22,066,556 | +0.01(+0.01%) |
May 14, 2010 | 84.72 | 85.64 | 84.01 | 84.72 | 22,586,524 | -1.26(-1.47%) |
May 13, 2010 | 86.66 | 87.07 | 85.88 | 85.98 | 14,031,290 | -0.92(-1.06%) |
May 12, 2010 | 85.97 | 86.98 | 85.87 | 86.91 | 16,324,522 | +1.26(+1.48%) |
May 11, 2010 | 86.29 | 86.64 | 85.51 | 85.64 | 11,654 | -0.26(-0.31%) |
May 10, 2010 | 85.98 | 86.06 | 85.11 | 85.91 | 25,714,708 | +3.36(+4.07%) |
May 07, 2010 | 83.53 | 84.27 | 81.56 | 82.55 | 42,603,256 | -1.68(-1.99%) |
May 06, 2010 | 84.35 | 86.82 | 78.87 | 84.23 | 25,292 | -2.15(-2.49%) |
May 05, 2010 | 86.61 | 87.15 | 86.10 | 86.37 | 23,717,386 | -0.61(-0.70%) |
May 04, 2010 | 87.90 | 87.93 | 86.46 | 86.99 | 3,520 | -1.73(-1.95%) |
May 03, 2010 | 87.95 | 88.94 | 87.95 | 88.72 | 10,468,773 | +1.15(+1.31%) |
Apr 30, 2010 | 88.94 | 89.09 | 87.53 | 87.58 | 18,379,048 | -1.26(-1.42%) |
Apr 29, 2010 | 88.24 | 89.09 | 88.23 | 88.84 | 9,381,175 | +0.91(+1.03%) |
Apr 28, 2010 | 87.80 | 88.16 | 87.25 | 87.93 | 18,651,770 | +0.54(+0.62%) |
Apr 27, 2010 | 88.90 | 89.23 | 87.28 | 87.39 | 3,394 | -1.76(-1.97%) |
Apr 26, 2010 | 89.17 | 89.55 | 89.10 | 89.15 | 10,077,250 | +0.10(+0.11%) |
Apr 23, 2010 | 88.52 | 89.12 | 88.33 | 89.05 | 17,443,632 | +0.49(+0.55%) |
Apr 22, 2010 | 87.98 | 88.70 | 87.62 | 88.57 | 12,505,579 | +0.15(+0.17%) |
Apr 21, 2010 | 88.40 | 88.69 | 88.04 | 88.42 | 1,257 | +0.05(+0.05%) |
Apr 20, 2010 | 88.47 | 88.63 | 88.12 | 88.37 | 102,957 | +0.21(+0.23%) |
Apr 19, 2010 | 87.38 | 88.22 | 87.29 | 88.16 | 13,165,811 | +0.53(+0.60%) |
Apr 16, 2010 | 88.50 | 88.69 | 87.26 | 87.64 | 27,801,040 | -1.10(-1.24%) |
Apr 15, 2010 | 88.36 | 88.78 | 88.32 | 88.74 | 10,892,333 | +0.21(+0.24%) |
Apr 14, 2010 | 87.97 | 88.55 | 87.84 | 88.52 | 10,018,615 | +0.83(+0.94%) |
Apr 13, 2010 | 87.50 | 87.85 | 87.12 | 87.69 | 7,674,022 | +0.06(+0.06%) |
Apr 12, 2010 | 87.61 | 87.78 | 87.48 | 87.64 | 5,489,526 | +0.10(+0.11%) |
Apr 09, 2010 | 87.11 | 87.56 | 87.03 | 87.54 | 7,566,101 | +0.55(+0.63%) |
Apr 08, 2010 | 86.47 | 87.15 | 86.30 | 86.99 | 11,019,451 | +0.25(+0.29%) |
Apr 07, 2010 | 87.14 | 87.26 | 86.32 | 86.74 | 13,695,923 | -0.53(-0.61%) |
Apr 06, 2010 | 87.06 | 87.39 | 86.92 | 87.27 | 5,541,192 | -0.10(-0.12%) |
Apr 05, 2010 | 87.17 | 87.40 | 86.90 | 87.38 | 5,327,408 | +0.45(+0.52%) |
Apr 01, 2010 | 86.89 | 86.92 | 86.92 | 86.92 | 14,425,635 | +0.53(+0.62%) |
Mar 31, 2010 | 86.56 | 86.73 | 86.16 | 86.39 | 7,641,523 | -0.41(-0.48%) |
Mar 30, 2010 | 86.71 | 87.00 | 86.44 | 86.80 | 7,268,149 | +0.17(+0.19%) |
Mar 29, 2010 | 86.53 | 86.83 | 86.44 | 86.64 | 7,346,157 | +0.39(+0.45%) |
Mar 26, 2010 | 86.41 | 86.76 | 86.01 | 86.25 | 11,145,093 | -0.01(-0.01%) |
Mar 25, 2010 | 86.69 | 87.12 | 86.16 | 86.26 | 11,976,717 | +0.03(+0.04%) |
Mar 24, 2010 | 86.32 | 86.55 | 86.08 | 86.22 | 8,895,811 | -0.37(-0.43%) |
Mar 23, 2010 | 85.93 | 86.64 | 85.77 | 86.60 | 11,430,977 | +0.86(+1.00%) |
Mar 22, 2010 | 85.07 | 85.96 | 85.05 | 85.74 | 11,107,523 | +0.36(+0.42%) |
Mar 19, 2010 | 86.01 | 86.04 | 85.05 | 85.38 | 15,171,864 | -0.49(-0.57%) |
Mar 18, 2010 | 85.53 | 85.93 | 85.48 | 85.87 | 9,426,172 | +0.34(+0.40%) |
Mar 17, 2010 | 85.36 | 85.80 | 85.29 | 85.52 | 8,786,359 | +0.36(+0.42%) |
Mar 16, 2010 | 84.93 | 85.21 | 84.64 | 85.17 | 8,610,556 | +0.40(+0.47%) |
Mar 15, 2010 | 84.39 | 84.82 | 84.31 | 84.77 | 8,495,341 | +0.12(+0.14%) |
Mar 12, 2010 | 84.82 | 84.86 | 84.42 | 84.65 | 12,748,853 | +0.11(+0.13%) |
Mar 11, 2010 | 84.03 | 84.54 | 83.71 | 84.54 | 9,735,921 | +0.41(+0.48%) |
Mar 10, 2010 | 84.17 | 84.43 | 83.82 | 84.13 | 9,209,514 | +0.05(+0.06%) |
Mar 09, 2010 | 83.87 | 84.50 | 83.84 | 84.08 | 10,887,573 | +0.10(+0.11%) |
Mar 08, 2010 | 84.09 | 84.28 | 83.92 | 83.99 | 7,201,343 | -0.14(-0.16%) |
Mar 05, 2010 | 83.51 | 84.13 | 83.42 | 84.12 | 8,494,860 | +1.00(+1.21%) |
Mar 04, 2010 | 82.91 | 83.18 | 82.69 | 83.12 | 7,757,562 | +0.33(+0.39%) |
Mar 03, 2010 | 83.00 | 83.34 | 82.59 | 82.80 | 7,407,265 | +0.06(+0.08%) |
Mar 02, 2010 | 83.07 | 83.23 | 82.68 | 82.73 | 7,132,475 | -0.01(-0.01%) |