Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 101.77 | 101.85 | 100.18 | 100.41 | 842,218 | +0.78(+0.79%) |
Jul 28, 2011 | 99.01 | 101.89 | 98.94 | 99.63 | 717,688 | +3.80(+3.97%) |
Jul 27, 2011 | 99.25 | 99.35 | 95.27 | 95.83 | 613,998 | -2.52(-2.56%) |
Jul 26, 2011 | 98.42 | 98.69 | 97.84 | 98.35 | 314,821 | +0.78(+0.80%) |
Jul 25, 2011 | 97.87 | 98.16 | 97.47 | 97.56 | 253,194 | -0.27(-0.28%) |
Jul 22, 2011 | 97.76 | 98.32 | 96.79 | 97.83 | 154,904 | -0.11(-0.11%) |
Jul 21, 2011 | 96.83 | 98.30 | 96.50 | 97.94 | 148,116 | +1.15(+1.19%) |
Jul 20, 2011 | 96.40 | 97.20 | 96.19 | 96.79 | 223,557 | -0.48(-0.50%) |
Jul 19, 2011 | 96.33 | 97.37 | 96.07 | 97.27 | 249,027 | +0.95(+0.98%) |
Jul 18, 2011 | 96.25 | 96.41 | 95.14 | 96.33 | 383,888 | +0.10(+0.10%) |
Jul 15, 2011 | 96.41 | 96.83 | 95.71 | 96.23 | 447,284 | -0.20(-0.21%) |
Jul 14, 2011 | 96.57 | 97.14 | 96.00 | 96.43 | 467,619 | +0.73(+0.77%) |
Jul 13, 2011 | 93.73 | 95.96 | 93.61 | 95.70 | 1,099,732 | +3.06(+3.30%) |
Jul 12, 2011 | 91.93 | 93.12 | 91.86 | 92.64 | 419,522 | +0.88(+0.96%) |
Jul 11, 2011 | 92.18 | 92.43 | 91.65 | 91.76 | 273,684 | -0.79(-0.86%) |
Jul 08, 2011 | 91.63 | 92.61 | 91.63 | 92.55 | 250,453 | +1.42(+1.56%) |
Jul 07, 2011 | 91.42 | 91.42 | 90.81 | 91.13 | 378,050 | -0.28(-0.31%) |
Jul 06, 2011 | 90.97 | 91.44 | 90.64 | 91.41 | 253,907 | +0.05(+0.05%) |
Jul 05, 2011 | 91.27 | 91.55 | 90.88 | 91.37 | 240,950 | +0.82(+0.91%) |
Jul 01, 2011 | 90.67 | 90.95 | 90.29 | 90.54 | 395,630 | -0.42(-0.46%) |
Jun 30, 2011 | 89.38 | 91.15 | 89.36 | 90.96 | 664,725 | +1.08(+1.20%) |
Jun 29, 2011 | 89.21 | 90.05 | 88.88 | 89.88 | 276,231 | +0.65(+0.72%) |
Jun 28, 2011 | 88.24 | 89.38 | 88.12 | 89.23 | 318,646 | +1.18(+1.34%) |
Jun 27, 2011 | 87.35 | 88.52 | 87.17 | 88.05 | 324,166 | +1.61(+1.87%) |
Jun 24, 2011 | 86.15 | 87.03 | 86.11 | 86.44 | 872,269 | -0.79(-0.91%) |
Jun 23, 2011 | 85.29 | 87.37 | 84.81 | 87.23 | 488,728 | +0.97(+1.12%) |
Jun 22, 2011 | 86.33 | 86.65 | 86.17 | 86.27 | 303,098 | -0.70(-0.81%) |
Jun 21, 2011 | 86.00 | 87.30 | 85.91 | 86.97 | 234,499 | +0.42(+0.48%) |
Jun 20, 2011 | 86.38 | 86.67 | 85.48 | 86.56 | 298,553 | +0.76(+0.89%) |
Jun 17, 2011 | 85.40 | 86.26 | 85.24 | 85.79 | 397,369 | +0.61(+0.71%) |
Jun 16, 2011 | 85.40 | 85.72 | 84.57 | 85.19 | 673,946 | -1.00(-1.16%) |
Jun 15, 2011 | 87.17 | 87.79 | 86.13 | 86.19 | 205,181 | -2.08(-2.35%) |
Jun 14, 2011 | 88.28 | 88.99 | 88.12 | 88.27 | 268,986 | +1.27(+1.47%) |
Jun 13, 2011 | 86.74 | 87.50 | 86.51 | 86.99 | 197,964 | +0.47(+0.55%) |
Jun 10, 2011 | 88.02 | 88.19 | 86.34 | 86.52 | 503,997 | -2.60(-2.91%) |
Jun 09, 2011 | 89.13 | 89.41 | 88.69 | 89.12 | 332,343 | +0.01(+0.01%) |
Jun 08, 2011 | 89.09 | 89.34 | 88.76 | 89.11 | 214,403 | -0.66(-0.73%) |
Jun 07, 2011 | 89.94 | 90.54 | 89.68 | 89.76 | 279,031 | +0.84(+0.94%) |
Jun 06, 2011 | 89.90 | 90.08 | 88.86 | 88.92 | 367,398 | +0.01(+0.01%) |
Jun 03, 2011 | 88.91 | 89.39 | 88.74 | 88.91 | 763,776 | +0.55(+0.62%) |
May 24, 2011 | 88.63 | 88.98 | 88.35 | 88.36 | 195,265 | +0.73(+0.84%) |
May 23, 2011 | 88.15 | 88.76 | 87.49 | 87.63 | 397,223 | -2.14(-2.39%) |
May 20, 2011 | 90.10 | 90.18 | 89.28 | 89.77 | 282,396 | -0.94(-1.03%) |
May 19, 2011 | 90.67 | 90.79 | 89.78 | 90.71 | 670,545 | -1.25(-1.35%) |
May 18, 2011 | 90.44 | 93.28 | 90.39 | 91.95 | 1,064,200 | +1.82(+2.01%) |
May 17, 2011 | 88.89 | 90.25 | 88.78 | 90.14 | 746,667 | -0.41(-0.45%) |
May 16, 2011 | 90.79 | 91.29 | 90.38 | 90.54 | 669,286 | -0.95(-1.03%) |
May 13, 2011 | 93.20 | 93.43 | 91.11 | 91.49 | 1,524,636 | -1.35(-1.46%) |
May 12, 2011 | 91.04 | 93.33 | 90.96 | 92.84 | 867,209 | -0.15(-0.17%) |
May 11, 2011 | 90.87 | 93.12 | 90.60 | 93.00 | 913,811 | +2.96(+3.29%) |
May 10, 2011 | 88.52 | 90.17 | 88.50 | 90.03 | 485,869 | +0.64(+0.71%) |
May 09, 2011 | 88.34 | 89.44 | 88.11 | 89.40 | 541,684 | +0.99(+1.12%) |
May 06, 2011 | 88.69 | 88.89 | 87.89 | 88.40 | 449,037 | +0.80(+0.91%) |
May 05, 2011 | 88.11 | 88.34 | 87.37 | 87.60 | 477,160 | -1.94(-2.17%) |
May 04, 2011 | 89.93 | 89.96 | 88.93 | 89.54 | 234,910 | +0.21(+0.24%) |
May 03, 2011 | 89.45 | 89.97 | 88.99 | 89.33 | 314,369 | -0.57(-0.63%) |