Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 81.11 | 82.00 | 80.89 | 81.62 | 1,109,745 | +0.74(+0.92%) |
Jun 29, 2011 | 79.93 | 81.65 | 79.67 | 80.88 | 1,630,278 | +1.23(+1.55%) |
Jun 28, 2011 | 77.26 | 79.64 | 77.26 | 79.64 | 1,263,582 | +2.67(+3.47%) |
Jun 27, 2011 | 76.08 | 77.34 | 75.27 | 76.97 | 1,071,593 | +0.77(+1.01%) |
Jun 24, 2011 | 77.76 | 78.36 | 76.00 | 76.20 | 1,748,819 | -1.67(-2.14%) |
Jun 23, 2011 | 76.17 | 78.02 | 74.79 | 77.87 | 1,012,767 | +0.06(+0.08%) |
Jun 22, 2011 | 77.14 | 79.15 | 76.99 | 77.81 | 1,035,849 | +0.07(+0.09%) |
Jun 21, 2011 | 75.41 | 78.04 | 75.31 | 77.74 | 1,040,077 | +3.00(+4.01%) |
Jun 20, 2011 | 74.21 | 75.97 | 74.19 | 74.74 | 740,955 | -0.74(-0.99%) |
Jun 17, 2011 | 76.46 | 76.61 | 74.84 | 75.48 | 962,718 | -0.29(-0.38%) |
Jun 16, 2011 | 77.18 | 77.22 | 74.99 | 75.77 | 630,635 | -0.81(-1.05%) |
Jun 15, 2011 | 76.53 | 78.03 | 76.09 | 76.58 | 1,014,052 | -1.06(-1.37%) |
Jun 14, 2011 | 78.51 | 78.99 | 77.45 | 77.64 | 906,467 | +0.21(+0.27%) |
Jun 13, 2011 | 78.94 | 79.34 | 77.21 | 77.44 | 1,995,581 | -1.50(-1.90%) |
Jun 10, 2011 | 78.97 | 79.75 | 78.69 | 78.93 | 1,168,736 | -0.62(-0.78%) |
Jun 09, 2011 | 79.40 | 80.42 | 78.84 | 79.55 | 661,705 | +0.44(+0.55%) |
Jun 08, 2011 | 79.46 | 81.23 | 78.69 | 79.12 | 784,875 | -0.37(-0.47%) |
Jun 07, 2011 | 81.82 | 81.94 | 79.35 | 79.49 | 1,249,202 | -1.72(-2.12%) |
Jun 06, 2011 | 84.17 | 84.76 | 80.77 | 81.21 | 925,647 | -3.12(-3.70%) |
Jun 03, 2011 | 84.11 | 85.86 | 83.30 | 84.33 | 755,651 | +2.57(+3.14%) |
May 24, 2011 | 82.70 | 83.09 | 81.17 | 81.77 | 1,202,285 | +0.02(+0.02%) |
May 23, 2011 | 81.76 | 82.55 | 80.79 | 81.75 | 1,224,931 | -1.54(-1.85%) |
May 20, 2011 | 82.74 | 83.37 | 81.87 | 83.29 | 1,608,250 | +0.57(+0.69%) |
May 19, 2011 | 84.46 | 85.16 | 81.87 | 82.72 | 1,314,241 | -0.98(-1.17%) |
May 18, 2011 | 83.53 | 85.45 | 82.93 | 83.70 | 1,148,662 | +0.60(+0.72%) |
May 17, 2011 | 82.66 | 83.23 | 80.10 | 83.10 | 1,512,142 | +0.28(+0.34%) |
May 16, 2011 | 83.24 | 85.13 | 82.32 | 82.82 | 1,466,595 | -1.25(-1.49%) |
May 13, 2011 | 83.09 | 84.46 | 82.06 | 84.07 | 1,591,197 | +1.46(+1.77%) |
May 12, 2011 | 83.53 | 84.58 | 81.83 | 82.61 | 1,274,001 | -1.49(-1.77%) |
May 11, 2011 | 86.89 | 86.89 | 82.58 | 84.10 | 1,429,459 | -3.45(-3.94%) |
May 10, 2011 | 86.91 | 88.35 | 86.69 | 87.55 | 1,502,115 | +0.05(+0.05%) |
May 09, 2011 | 86.11 | 88.32 | 82.93 | 87.50 | 2,182,125 | +1.09(+1.26%) |
May 06, 2011 | 88.35 | 94.50 | 82.44 | 86.41 | 6,340,798 | -2.23(-2.52%) |
May 05, 2011 | 89.63 | 91.56 | 87.55 | 88.64 | 1,479,222 | -2.34(-2.57%) |
May 04, 2011 | 95.07 | 95.07 | 90.70 | 90.98 | 1,151,713 | -4.13(-4.35%) |
May 03, 2011 | 98.30 | 98.30 | 94.13 | 95.12 | 845,756 | -3.17(-3.23%) |
May 02, 2011 | 98.18 | 98.54 | 97.82 | 98.29 | 706,878 | -1.99(-1.98%) |
Apr 29, 2011 | 99.56 | 100.71 | 99.08 | 100.28 | 824,429 | +0.72(+0.72%) |
Apr 28, 2011 | 99.80 | 100.50 | 98.47 | 99.56 | 456,042 | -0.27(-0.27%) |
Apr 27, 2011 | 99.88 | 100.84 | 97.92 | 99.83 | 731,620 | +0.08(+0.08%) |
Apr 26, 2011 | 99.18 | 99.92 | 98.02 | 99.75 | 451,495 | +0.93(+0.95%) |
Apr 25, 2011 | 98.95 | 99.51 | 97.93 | 98.82 | 676,188 | -0.13(-0.13%) |
Apr 21, 2011 | 98.50 | 99.13 | 97.43 | 98.95 | 512,991 | +0.18(+0.18%) |
Apr 20, 2011 | 97.12 | 98.95 | 96.52 | 98.76 | 655,999 | +3.55(+3.73%) |
Apr 19, 2011 | 95.36 | 96.32 | 94.53 | 95.21 | 1,031,094 | -0.05(-0.05%) |
Apr 18, 2011 | 95.89 | 96.31 | 93.83 | 95.26 | 962,849 | -2.38(-2.44%) |
Apr 15, 2011 | 98.01 | 98.46 | 96.60 | 97.64 | 547,888 | -0.10(-0.10%) |
Apr 14, 2011 | 96.64 | 98.07 | 95.72 | 97.74 | 733,578 | +0.44(+0.45%) |
Apr 13, 2011 | 98.76 | 99.44 | 96.62 | 97.30 | 895,341 | -0.61(-0.62%) |
Apr 12, 2011 | 101.75 | 101.75 | 97.10 | 97.91 | 1,019,911 | -4.69(-4.57%) |
Apr 11, 2011 | 106.19 | 106.31 | 102.11 | 102.60 | 602,213 | -3.60(-3.39%) |
Apr 08, 2011 | 105.60 | 106.79 | 105.31 | 106.20 | 525,042 | +1.00(+0.95%) |
Apr 07, 2011 | 104.41 | 105.27 | 102.72 | 105.20 | 502,405 | +0.62(+0.59%) |
Apr 06, 2011 | 106.32 | 106.94 | 102.71 | 104.59 | 685,375 | -1.35(-1.28%) |
Apr 05, 2011 | 106.62 | 106.93 | 105.79 | 105.94 | 652,769 | -0.66(-0.62%) |
Apr 04, 2011 | 106.59 | 106.75 | 105.80 | 106.60 | 520,294 | +0.44(+0.42%) |