Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 82.26 | 83.01 | 81.43 | 81.59 | 2,948 | -0.66(-0.81%) |
Jun 29, 2010 | 83.92 | 83.94 | 81.97 | 82.26 | 507 | -3.13(-3.67%) |
Jun 25, 2010 | 85.39 | 85.79 | 84.50 | 85.39 | 7,161,115 | +0.34(+0.40%) |
Jun 24, 2010 | 86.01 | 86.12 | 84.80 | 85.05 | 253 | -1.37(-1.59%) |
Jun 23, 2010 | 86.80 | 87.08 | 85.87 | 86.42 | 6,410,097 | -0.30(-0.35%) |
Jun 22, 2010 | 86.73 | 88.55 | 86.60 | 86.73 | 5,222,239 | -1.42(-1.61%) |
Jun 21, 2010 | 89.53 | 89.59 | 87.69 | 88.15 | 5,433,999 | -0.27(-0.30%) |
Jun 18, 2010 | 88.41 | 88.74 | 88.15 | 88.41 | 5,934,684 | +0.08(+0.09%) |
Jun 17, 2010 | 88.46 | 88.48 | 87.49 | 88.33 | 13,984 | +0.16(+0.18%) |
Jun 16, 2010 | 87.76 | 88.55 | 87.60 | 88.18 | 6,611,352 | -0.01(-0.01%) |
Jun 15, 2010 | 86.85 | 88.30 | 86.73 | 88.19 | 5,931 | +1.92(+2.22%) |
Jun 14, 2010 | 87.06 | 87.52 | 86.17 | 86.27 | 5,890,663 | -0.09(-0.10%) |
Jun 11, 2010 | 86.01 | 86.45 | 85.16 | 86.36 | 4,359,737 | +0.35(+0.40%) |
Jun 10, 2010 | 84.96 | 86.07 | 84.82 | 86.01 | 4,457 | +2.54(+3.04%) |
Jun 09, 2010 | 84.46 | 85.26 | 83.22 | 83.48 | 11,016,960 | -0.42(-0.51%) |
Jun 08, 2010 | 83.15 | 84.13 | 82.42 | 83.90 | 3,475 | +0.79(+0.95%) |
Jun 07, 2010 | 84.44 | 84.73 | 83.00 | 83.11 | 5,543,737 | -1.02(-1.21%) |
Jun 04, 2010 | 84.12 | 86.09 | 83.85 | 84.12 | 7,934,037 | -3.06(-3.51%) |
Jun 03, 2010 | 87.17 | 87.46 | 86.33 | 87.18 | 5,289,100 | +0.30(+0.34%) |
Jun 02, 2010 | 85.13 | 86.91 | 84.76 | 86.88 | 6,750 | +2.21(+2.62%) |
Jun 01, 2010 | 85.35 | 86.58 | 84.56 | 84.67 | 2,960 | -1.46(-1.70%) |
May 28, 2010 | 86.13 | 87.17 | 85.74 | 86.13 | 7,789,733 | -1.11(-1.28%) |
May 27, 2010 | 86.03 | 87.27 | 85.70 | 87.24 | 9,099,829 | +2.87(+3.41%) |
May 26, 2010 | 85.47 | 86.22 | 84.15 | 84.37 | 44,069 | -0.55(-0.65%) |
May 25, 2010 | 82.78 | 84.95 | 82.23 | 84.92 | 12,228 | +0.07(+0.08%) |
May 24, 2010 | 85.45 | 86.14 | 84.77 | 84.85 | 6,021,671 | -1.04(-1.22%) |
May 21, 2010 | 83.40 | 86.14 | 83.20 | 85.89 | 8,615,032 | +1.15(+1.36%) |
May 20, 2010 | 85.12 | 86.53 | 84.64 | 84.74 | 5,991 | -3.31(-3.75%) |
May 19, 2010 | 88.05 | 88.81 | 86.94 | 88.04 | 6,264,863 | -0.52(-0.59%) |
May 18, 2010 | 90.47 | 90.75 | 88.24 | 88.56 | 9,176 | -1.17(-1.30%) |
May 17, 2010 | 89.94 | 90.19 | 88.03 | 89.73 | 5,903,853 | +0.01(+0.01%) |
May 14, 2010 | 89.72 | 90.83 | 88.90 | 89.72 | 7,862,382 | -1.64(-1.80%) |
May 13, 2010 | 92.31 | 92.68 | 91.28 | 91.37 | 5,017,332 | -1.10(-1.19%) |
May 12, 2010 | 91.59 | 92.62 | 91.44 | 92.46 | 7,422,571 | +1.26(+1.39%) |
May 11, 2010 | 91.96 | 92.43 | 91.05 | 91.20 | 2,929 | -0.27(-0.30%) |
May 10, 2010 | 90.87 | 91.56 | 90.50 | 91.48 | 9,164,739 | +3.96(+4.53%) |
May 07, 2010 | 88.73 | 89.60 | 86.33 | 87.51 | 15,465,724 | -1.50(-1.68%) |
May 06, 2010 | 89.07 | 92.24 | 69.42 | 89.01 | 3,673 | -2.54(-2.77%) |
May 05, 2010 | 92.04 | 92.78 | 91.54 | 91.55 | 7,057,797 | -1.07(-1.15%) |
May 04, 2010 | 93.76 | 93.76 | 92.10 | 92.61 | 5,935,843 | -2.20(-2.32%) |
May 03, 2010 | 94.02 | 95.06 | 93.89 | 94.81 | 3,010,733 | +1.19(+1.27%) |
Apr 30, 2010 | 95.20 | 95.31 | 93.56 | 93.62 | 5,850,426 | -1.56(-1.64%) |
Apr 29, 2010 | 94.62 | 95.39 | 94.58 | 95.18 | 3,601,433 | +1.15(+1.23%) |
Apr 28, 2010 | 93.77 | 94.25 | 93.17 | 94.03 | 6,832,043 | +0.70(+0.75%) |
Apr 27, 2010 | 95.03 | 95.52 | 93.15 | 93.33 | 127 | -2.24(-2.34%) |
Apr 26, 2010 | 95.99 | 96.18 | 95.50 | 95.57 | 4,422,085 | -0.33(-0.34%) |
Apr 23, 2010 | 95.28 | 95.98 | 95.02 | 95.90 | 3,967,424 | +0.60(+0.63%) |
Apr 22, 2010 | 94.40 | 95.44 | 93.84 | 95.29 | 4,186,673 | +0.24(+0.26%) |
Apr 21, 2010 | 95.27 | 95.48 | 94.53 | 95.05 | 2,593,309 | -0.17(-0.18%) |
Apr 20, 2010 | 94.97 | 95.29 | 94.66 | 95.22 | 8,406 | +0.86(+0.91%) |
Apr 19, 2010 | 93.74 | 94.47 | 93.33 | 94.36 | 4,579,698 | +0.31(+0.33%) |
Apr 16, 2010 | 95.21 | 95.36 | 93.55 | 94.05 | 9,668,477 | -1.48(-1.55%) |
Apr 15, 2010 | 95.28 | 95.72 | 95.27 | 95.53 | 4,056,353 | +0.10(+0.11%) |
Apr 14, 2010 | 94.74 | 95.45 | 94.58 | 95.43 | 2,676,443 | +1.03(+1.09%) |
Apr 13, 2010 | 94.21 | 94.54 | 93.73 | 94.40 | 2,524,024 | +0.09(+0.09%) |
Apr 12, 2010 | 94.29 | 94.54 | 94.18 | 94.32 | 2,416,032 | +0.18(+0.19%) |
Apr 09, 2010 | 93.75 | 94.20 | 93.58 | 94.14 | 2,966,530 | +0.61(+0.65%) |
Apr 08, 2010 | 92.92 | 93.71 | 92.63 | 93.52 | 4,342,224 | +0.28(+0.30%) |
Apr 07, 2010 | 93.58 | 93.79 | 92.80 | 93.24 | 4,783,723 | -0.49(-0.53%) |
Apr 06, 2010 | 93.30 | 93.93 | 93.18 | 93.74 | 3,080,659 | +0.18(+0.19%) |
Apr 05, 2010 | 93.14 | 93.60 | 92.88 | 93.56 | 2,244,355 | +0.75(+0.80%) |