Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 85.48 | 86.91 | 85.34 | 86.72 | 9,795,168 | +1.38(+1.62%) |
Jun 29, 2011 | 85.25 | 85.57 | 84.61 | 85.34 | 8,435,352 | +0.55(+0.65%) |
Jun 28, 2011 | 84.29 | 84.79 | 83.50 | 84.79 | 8,415,928 | +0.74(+0.88%) |
Jun 27, 2011 | 82.81 | 84.70 | 82.77 | 84.06 | 10,098,480 | +1.43(+1.73%) |
Jun 24, 2011 | 84.70 | 84.75 | 82.63 | 82.63 | 17,578,756 | -1.89(-2.23%) |
Jun 23, 2011 | 84.33 | 84.56 | 82.81 | 84.52 | 15,080,010 | -0.83(-0.97%) |
Jun 22, 2011 | 85.94 | 86.49 | 85.34 | 85.34 | 10,443,693 | -1.15(-1.33%) |
Jun 21, 2011 | 85.53 | 87.09 | 85.34 | 86.49 | 12,775,003 | +1.52(+1.79%) |
Jun 20, 2011 | 84.68 | 85.07 | 84.56 | 84.97 | 8,459,215 | -0.05(-0.05%) |
Jun 17, 2011 | 85.66 | 85.94 | 84.31 | 85.02 | 12,309,129 | +0.23(+0.27%) |
Jun 16, 2011 | 83.73 | 85.57 | 83.69 | 84.79 | 11,980,236 | +0.92(+1.10%) |
Jun 15, 2011 | 84.24 | 85.14 | 83.55 | 83.87 | 12,818,809 | -0.96(-1.13%) |
Jun 14, 2011 | 84.51 | 85.51 | 84.37 | 84.83 | 10,822,634 | +0.96(+1.14%) |
Jun 13, 2011 | 83.51 | 84.46 | 83.10 | 83.87 | 9,308,115 | +0.32(+0.38%) |
Jun 10, 2011 | 84.42 | 84.46 | 82.73 | 83.55 | 12,243,322 | -1.19(-1.40%) |
Jun 09, 2011 | 84.42 | 85.56 | 84.33 | 84.74 | 8,636,617 | +0.32(+0.38%) |
Jun 08, 2011 | 84.33 | 85.15 | 83.92 | 84.42 | 11,447,943 | +0.14(+0.16%) |
Jun 07, 2011 | 84.56 | 85.29 | 84.24 | 84.28 | 11,614,341 | +0.09(+0.11%) |
Jun 06, 2011 | 85.33 | 85.74 | 83.87 | 84.19 | 13,267,450 | -1.64(-1.91%) |
Jun 03, 2011 | 85.88 | 86.61 | 85.51 | 85.83 | 10,769,184 | -1.28(-1.47%) |
May 24, 2011 | 88.61 | 89.03 | 86.88 | 87.11 | 10,018,468 | -1.32(-1.50%) |
May 23, 2011 | 88.11 | 88.84 | 87.25 | 88.43 | 8,560,109 | -1.05(-1.17%) |
May 20, 2011 | 90.89 | 90.94 | 89.30 | 89.48 | 9,985,066 | -1.55(-1.70%) |
May 19, 2011 | 90.62 | 91.44 | 90.48 | 91.03 | 9,393,651 | +0.91(+1.01%) |
May 18, 2011 | 89.34 | 90.62 | 88.52 | 90.12 | 10,074,414 | +0.78(+0.87%) |
May 17, 2011 | 89.48 | 89.98 | 88.75 | 89.34 | 10,433,644 | -0.78(-0.86%) |
May 16, 2011 | 90.53 | 91.17 | 89.75 | 90.12 | 10,042,279 | -0.59(-0.65%) |
May 13, 2011 | 91.76 | 91.85 | 90.12 | 90.71 | 9,256,858 | -1.14(-1.24%) |
May 12, 2011 | 91.21 | 92.04 | 90.76 | 91.85 | 8,401,644 | +0.23(+0.25%) |
May 11, 2011 | 92.17 | 93.08 | 91.21 | 91.62 | 8,445,936 | -0.96(-1.03%) |
May 10, 2011 | 91.85 | 93.13 | 91.76 | 92.58 | 8,382,057 | +1.05(+1.15%) |
May 09, 2011 | 91.08 | 91.72 | 90.76 | 91.53 | 8,376,743 | +0.27(+0.30%) |
May 06, 2011 | 92.08 | 92.35 | 90.99 | 91.26 | 9,593,158 | +0.50(+0.55%) |
May 05, 2011 | 92.26 | 92.58 | 90.35 | 90.76 | 12,565,463 | -1.69(-1.83%) |
May 04, 2011 | 94.13 | 94.22 | 91.90 | 92.45 | 12,702,935 | -1.69(-1.79%) |
May 03, 2011 | 92.83 | 94.18 | 92.81 | 94.13 | 8,784,487 | +0.73(+0.78%) |
May 02, 2011 | 93.33 | 93.49 | 93.18 | 93.40 | 7,924,480 | +0.14(+0.15%) |
Apr 29, 2011 | 94.50 | 94.59 | 93.04 | 93.27 | 9,100,712 | -0.68(-0.73%) |
Apr 28, 2011 | 94.36 | 94.73 | 93.36 | 93.95 | 9,234,268 | -0.23(-0.24%) |
Apr 27, 2011 | 92.08 | 95.09 | 91.90 | 94.18 | 19,387,856 | +2.51(+2.74%) |
Apr 26, 2011 | 91.40 | 92.72 | 91.21 | 91.67 | 11,516,808 | +0.96(+1.06%) |
Apr 25, 2011 | 91.53 | 91.72 | 90.71 | 90.71 | 12,230,313 | -0.27(-0.30%) |
Apr 21, 2011 | 94.77 | 94.86 | 89.98 | 90.99 | 26,687,974 | -2.05(-2.21%) |
Apr 20, 2011 | 93.59 | 93.68 | 92.49 | 93.04 | 12,199,656 | +0.59(+0.64%) |
Apr 19, 2011 | 91.17 | 92.76 | 90.89 | 92.45 | 13,928,521 | +1.37(+1.50%) |
Apr 18, 2011 | 90.17 | 91.21 | 88.98 | 91.08 | 13,956,852 | -0.32(-0.35%) |
Apr 15, 2011 | 91.44 | 92.58 | 91.17 | 91.40 | 10,995,667 | +0.18(+0.20%) |
Apr 14, 2011 | 90.53 | 91.58 | 89.39 | 91.21 | 9,647,693 | +0.27(+0.30%) |
Apr 13, 2011 | 91.44 | 91.72 | 90.62 | 90.94 | 8,770,451 | -0.64(-0.70%) |
Apr 12, 2011 | 91.31 | 91.94 | 90.30 | 91.58 | 10,697,227 | -0.46(-0.50%) |
Apr 11, 2011 | 92.31 | 92.90 | 91.58 | 92.04 | 6,424,782 | -0.05(-0.05%) |
Apr 08, 2011 | 93.43 | 93.59 | 91.53 | 92.08 | 10,642,663 | -0.73(-0.79%) |
Apr 07, 2011 | 93.45 | 93.49 | 92.08 | 92.81 | 11,434,152 | -0.91(-0.97%) |
Apr 06, 2011 | 93.81 | 94.04 | 92.90 | 93.72 | 11,153,164 | +1.00(+1.08%) |
Apr 05, 2011 | 93.40 | 94.09 | 92.58 | 92.72 | 9,121,410 | -0.91(-0.97%) |
Apr 04, 2011 | 94.54 | 94.63 | 93.22 | 93.63 | 9,955,559 | +0.87(+0.93%) |