Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 78.51 | 79.01 | 77.78 | 77.89 | 275,903 | -0.65(-0.83%) |
Jun 29, 2010 | 78.55 | 79.89 | 78.21 | 78.55 | 4,834 | -2.53(-3.12%) |
Jun 25, 2010 | 81.07 | 81.32 | 80.36 | 81.07 | 13,671,658 | +0.13(+0.16%) |
Jun 24, 2010 | 81.70 | 81.81 | 80.74 | 80.94 | 16,809,642 | -1.14(-1.39%) |
Jun 23, 2010 | 82.16 | 82.63 | 81.51 | 82.08 | 16,268,932 | +0.05(+0.06%) |
Jun 22, 2010 | 83.29 | 83.64 | 81.97 | 82.04 | 1,391 | -1.21(-1.46%) |
Jun 21, 2010 | 84.27 | 84.45 | 82.86 | 83.25 | 12,871,464 | -0.03(-0.04%) |
Jun 18, 2010 | 83.28 | 83.56 | 83.07 | 83.28 | 8,650,686 | -0.06(-0.07%) |
Jun 17, 2010 | 83.30 | 83.38 | 82.40 | 83.34 | 9,347 | +0.22(+0.26%) |
Jun 16, 2010 | 82.64 | 83.27 | 82.51 | 83.12 | 12,047,779 | +0.10(+0.12%) |
Jun 15, 2010 | 81.94 | 83.12 | 81.37 | 83.03 | 2,321 | +1.62(+1.99%) |
Jun 14, 2010 | 82.08 | 82.48 | 81.33 | 81.41 | 11,286,580 | -0.14(-0.17%) |
Jun 11, 2010 | 80.55 | 81.57 | 80.51 | 81.54 | 11,383,112 | +0.34(+0.42%) |
Jun 10, 2010 | 80.18 | 81.28 | 80.18 | 81.20 | 24,466 | +2.18(+2.75%) |
Jun 09, 2010 | 79.69 | 80.32 | 78.75 | 79.02 | 20,171,126 | -0.23(-0.29%) |
Jun 08, 2010 | 78.39 | 79.44 | 77.87 | 79.26 | 4,422 | +0.93(+1.19%) |
Jun 07, 2010 | 79.43 | 79.64 | 78.27 | 78.32 | 17,169,180 | -0.93(-1.18%) |
Jun 04, 2010 | 79.26 | 80.64 | 78.90 | 79.26 | 25,156,570 | -2.59(-3.16%) |
Jun 03, 2010 | 82.08 | 82.30 | 81.17 | 81.85 | 14,876,132 | +0.06(+0.08%) |
Jun 02, 2010 | 80.39 | 81.81 | 80.03 | 81.78 | 12,234 | +1.83(+2.28%) |
Jun 01, 2010 | 80.24 | 81.53 | 79.89 | 79.96 | 3,641 | -0.92(-1.13%) |
May 28, 2010 | 80.87 | 81.80 | 80.53 | 80.87 | 24,410,898 | -1.00(-1.22%) |
May 27, 2010 | 80.85 | 81.88 | 80.55 | 81.87 | 23,002,088 | +2.42(+3.05%) |
May 26, 2010 | 80.40 | 81.14 | 79.32 | 79.45 | 30,450 | -0.62(-0.78%) |
May 25, 2010 | 78.53 | 80.16 | 77.91 | 80.07 | 23,604 | -0.18(-0.22%) |
May 24, 2010 | 80.79 | 81.28 | 80.12 | 80.24 | 20,749,690 | -0.92(-1.14%) |
May 21, 2010 | 79.14 | 81.27 | 78.92 | 81.17 | 38,704,532 | +0.58(+0.72%) |
May 20, 2010 | 82.07 | 82.29 | 80.50 | 80.59 | 23,446 | -2.92(-3.49%) |
May 19, 2010 | 83.66 | 84.15 | 82.56 | 83.50 | 30,240,906 | -0.49(-0.59%) |
May 18, 2010 | 85.51 | 85.69 | 83.80 | 84.00 | 2,032 | -0.90(-1.06%) |
May 17, 2010 | 85.03 | 85.22 | 83.42 | 84.90 | 22,022,206 | +0.01(+0.01%) |
May 14, 2010 | 84.89 | 85.81 | 84.18 | 84.89 | 22,541,130 | -1.27(-1.47%) |
May 13, 2010 | 86.84 | 87.24 | 86.05 | 86.16 | 14,003,091 | -0.92(-1.06%) |
May 12, 2010 | 86.14 | 87.15 | 86.04 | 87.08 | 16,291,713 | +1.27(+1.48%) |
May 11, 2010 | 86.46 | 86.82 | 85.68 | 85.81 | 11,630 | -0.26(-0.31%) |
May 10, 2010 | 86.16 | 86.24 | 85.28 | 86.08 | 25,663,028 | +3.36(+4.07%) |
May 07, 2010 | 83.70 | 84.44 | 81.73 | 82.71 | 42,517,636 | -1.68(-1.99%) |
May 06, 2010 | 84.52 | 86.99 | 79.03 | 84.40 | 25,241 | -2.15(-2.49%) |
May 05, 2010 | 86.79 | 87.32 | 86.28 | 86.55 | 23,669,720 | -0.61(-0.70%) |
May 04, 2010 | 88.08 | 88.10 | 86.64 | 87.16 | 3,513 | -1.74(-1.95%) |
May 03, 2010 | 88.13 | 89.12 | 88.13 | 88.90 | 10,447,733 | +1.15(+1.31%) |
Apr 30, 2010 | 89.11 | 89.27 | 87.70 | 87.75 | 18,342,110 | -1.27(-1.42%) |
Apr 29, 2010 | 88.42 | 89.27 | 88.41 | 89.02 | 9,362,321 | +0.91(+1.03%) |
Apr 28, 2010 | 87.97 | 88.34 | 87.42 | 88.11 | 18,614,284 | +0.54(+0.62%) |
Apr 27, 2010 | 89.07 | 89.41 | 87.46 | 87.57 | 3,387 | -1.76(-1.97%) |
Apr 26, 2010 | 89.35 | 89.73 | 89.28 | 89.33 | 10,056,997 | +0.10(+0.11%) |
Apr 23, 2010 | 88.70 | 89.30 | 88.51 | 89.23 | 17,408,574 | +0.49(+0.55%) |
Apr 22, 2010 | 88.16 | 88.88 | 87.79 | 88.75 | 12,480,446 | +0.15(+0.17%) |
Apr 21, 2010 | 88.58 | 88.87 | 88.22 | 88.60 | 1,254 | +0.05(+0.05%) |
Apr 20, 2010 | 88.64 | 88.81 | 88.29 | 88.55 | 102,750 | +0.21(+0.23%) |
Apr 19, 2010 | 87.56 | 88.40 | 87.46 | 88.34 | 13,139,351 | +0.53(+0.60%) |
Apr 16, 2010 | 88.68 | 88.87 | 87.43 | 87.82 | 27,745,166 | -1.10(-1.24%) |
Apr 15, 2010 | 88.53 | 88.96 | 88.50 | 88.92 | 10,870,442 | +0.22(+0.24%) |
Apr 14, 2010 | 88.15 | 88.72 | 88.01 | 88.70 | 9,998,480 | +0.83(+0.94%) |
Apr 13, 2010 | 87.67 | 88.02 | 87.30 | 87.87 | 7,658,599 | +0.06(+0.06%) |
Apr 12, 2010 | 87.78 | 87.96 | 87.66 | 87.82 | 5,478,493 | +0.10(+0.11%) |
Apr 09, 2010 | 87.29 | 87.74 | 87.20 | 87.72 | 7,550,895 | +0.55(+0.63%) |
Apr 08, 2010 | 86.64 | 87.33 | 86.48 | 87.17 | 10,997,305 | +0.26(+0.29%) |
Apr 07, 2010 | 87.31 | 87.43 | 86.49 | 86.91 | 13,668,397 | -0.53(-0.61%) |
Apr 06, 2010 | 87.23 | 87.57 | 87.10 | 87.45 | 5,530,055 | -0.10(-0.12%) |
Apr 05, 2010 | 87.35 | 87.58 | 87.07 | 87.55 | 5,316,702 | +0.45(+0.52%) |