Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 107.62 | 109.65 | 106.77 | 109.00 | 120,259 | +0.47(+0.43%) |
Jul 28, 2011 | 110.66 | 110.82 | 108.26 | 108.53 | 177,923 | -1.80(-1.63%) |
Jul 27, 2011 | 113.71 | 113.76 | 110.00 | 110.33 | 196,018 | -3.57(-3.13%) |
Jul 26, 2011 | 116.10 | 116.13 | 113.56 | 113.90 | 60,756 | -2.28(-1.96%) |
Jul 25, 2011 | 116.23 | 117.26 | 116.01 | 116.18 | 26,459 | -1.18(-1.01%) |
Jul 22, 2011 | 117.45 | 117.63 | 117.08 | 117.36 | 62,290 | -0.92(-0.78%) |
Jul 21, 2011 | 116.69 | 118.84 | 116.69 | 118.28 | 35,961 | +1.93(+1.66%) |
Jul 20, 2011 | 117.18 | 117.18 | 116.03 | 116.35 | 62,548 | -0.63(-0.54%) |
Jul 19, 2011 | 117.37 | 118.04 | 116.86 | 116.98 | 68,057 | +0.00(+0.00%) |
Jul 18, 2011 | 118.00 | 118.29 | 116.26 | 116.98 | 43,756 | -1.39(-1.17%) |
Jul 15, 2011 | 118.77 | 118.77 | 117.79 | 118.37 | 35,426 | +0.03(+0.03%) |
Jul 14, 2011 | 119.68 | 120.00 | 116.95 | 118.34 | 63,075 | -1.02(-0.85%) |
Jul 13, 2011 | 119.25 | 120.65 | 119.24 | 119.36 | 79,262 | +0.32(+0.27%) |
Jul 12, 2011 | 118.36 | 119.70 | 118.09 | 119.04 | 35,724 | +0.10(+0.08%) |
Jul 11, 2011 | 120.37 | 120.37 | 118.70 | 118.94 | 61,436 | -2.69(-2.21%) |
Jul 08, 2011 | 120.99 | 121.80 | 120.17 | 121.63 | 32,717 | +0.15(+0.12%) |
Jul 07, 2011 | 122.36 | 122.39 | 120.96 | 121.48 | 60,263 | -0.28(-0.23%) |
Jul 06, 2011 | 121.49 | 121.99 | 120.97 | 121.76 | 71,578 | +0.32(+0.26%) |
Jul 05, 2011 | 121.76 | 122.04 | 120.08 | 121.44 | 38,426 | -0.10(-0.08%) |
Jul 01, 2011 | 119.69 | 121.81 | 119.69 | 121.54 | 61,347 | +2.18(+1.83%) |
Jun 30, 2011 | 119.81 | 120.36 | 119.27 | 119.36 | 64,605 | -0.34(-0.28%) |
Jun 29, 2011 | 119.97 | 120.52 | 118.92 | 119.70 | 49,376 | -0.04(-0.03%) |
Jun 28, 2011 | 117.32 | 120.19 | 117.23 | 119.74 | 36,378 | +2.63(+2.25%) |
Jun 27, 2011 | 117.37 | 118.73 | 116.25 | 117.11 | 51,299 | -0.48(-0.41%) |
Jun 24, 2011 | 118.00 | 118.00 | 117.02 | 117.59 | 54,950 | -0.20(-0.17%) |
Jun 23, 2011 | 117.11 | 118.17 | 115.77 | 117.79 | 81,791 | +0.06(+0.05%) |
Jun 22, 2011 | 117.83 | 118.73 | 117.71 | 117.73 | 47,833 | -0.32(-0.27%) |
Jun 21, 2011 | 118.01 | 118.89 | 117.54 | 118.05 | 77,859 | +0.44(+0.37%) |
Jun 20, 2011 | 117.08 | 117.61 | 116.95 | 117.61 | 58,666 | +0.38(+0.32%) |
Jun 17, 2011 | 118.17 | 118.50 | 117.23 | 117.23 | 66,310 | -0.24(-0.20%) |
Jun 16, 2011 | 117.12 | 118.52 | 116.52 | 117.47 | 49,399 | +0.29(+0.25%) |
Jun 15, 2011 | 117.37 | 118.52 | 117.18 | 117.18 | 48,189 | -0.80(-0.68%) |
Jun 14, 2011 | 117.57 | 118.80 | 117.53 | 117.98 | 77,559 | +0.63(+0.54%) |
Jun 13, 2011 | 117.30 | 118.43 | 117.24 | 117.35 | 69,650 | -0.23(-0.20%) |
Jun 10, 2011 | 119.84 | 120.04 | 117.44 | 117.58 | 65,470 | -2.66(-2.21%) |
Jun 09, 2011 | 119.84 | 121.16 | 119.01 | 120.24 | 48,508 | +0.73(+0.61%) |
Jun 08, 2011 | 120.25 | 120.67 | 119.22 | 119.51 | 53,673 | -0.87(-0.72%) |
Jun 07, 2011 | 120.38 | 120.68 | 120.01 | 120.38 | 47,608 | +0.16(+0.13%) |
Jun 06, 2011 | 121.85 | 121.93 | 120.00 | 120.22 | 50,838 | -1.86(-1.52%) |
Jun 03, 2011 | 122.21 | 123.98 | 121.55 | 122.08 | 66,215 | +0.32(+0.26%) |
May 24, 2011 | 123.00 | 123.00 | 121.52 | 121.76 | 40,595 | -0.82(-0.67%) |
May 23, 2011 | 122.70 | 122.83 | 120.36 | 122.58 | 72,016 | -1.54(-1.24%) |
May 20, 2011 | 124.54 | 124.87 | 123.42 | 124.12 | 58,795 | -0.95(-0.76%) |
May 19, 2011 | 125.49 | 126.73 | 124.02 | 125.07 | 79,363 | -0.10(-0.08%) |
May 18, 2011 | 125.08 | 125.29 | 124.12 | 125.17 | 83,824 | +0.08(+0.06%) |
May 17, 2011 | 125.98 | 126.32 | 124.39 | 125.09 | 52,897 | -1.25(-0.99%) |
May 16, 2011 | 124.69 | 126.98 | 123.71 | 126.34 | 279,719 | +2.02(+1.62%) |
May 13, 2011 | 124.31 | 124.85 | 123.60 | 124.32 | 52,813 | -0.53(-0.42%) |
May 12, 2011 | 123.48 | 125.00 | 123.29 | 124.85 | 101,693 | +0.60(+0.48%) |
May 11, 2011 | 124.48 | 124.93 | 123.19 | 124.25 | 42,379 | -0.09(-0.07%) |
May 10, 2011 | 124.77 | 124.78 | 124.22 | 124.34 | 80,451 | +0.37(+0.30%) |
May 09, 2011 | 123.26 | 124.34 | 122.76 | 123.97 | 28,595 | +0.91(+0.74%) |
May 06, 2011 | 123.10 | 124.12 | 122.57 | 123.06 | 36,758 | +0.26(+0.21%) |
May 05, 2011 | 123.37 | 123.89 | 122.13 | 122.80 | 57,825 | -0.94(-0.76%) |
May 04, 2011 | 125.80 | 126.88 | 123.25 | 123.74 | 126,300 | -2.46(-1.95%) |
May 03, 2011 | 124.73 | 126.89 | 124.58 | 126.20 | 79,831 | +1.18(+0.94%) |