Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 87.37 | 87.85 | 85.02 | 87.38 | 1,848,646 | -1.21(-1.37%) |
Jul 28, 2011 | 89.01 | 90.00 | 88.41 | 88.59 | 913,256 | -0.34(-0.38%) |
Jul 27, 2011 | 90.47 | 90.74 | 88.57 | 88.93 | 1,031,490 | -2.11(-2.32%) |
Jul 26, 2011 | 92.33 | 92.40 | 90.57 | 91.04 | 872,150 | -1.36(-1.47%) |
Jul 25, 2011 | 91.62 | 93.49 | 91.57 | 92.40 | 991,655 | -0.16(-0.17%) |
Jul 22, 2011 | 92.62 | 92.84 | 92.24 | 92.56 | 871,808 | +0.74(+0.81%) |
Jul 21, 2011 | 91.33 | 92.25 | 90.42 | 91.82 | 960,298 | +1.11(+1.22%) |
Jul 20, 2011 | 90.95 | 91.00 | 89.75 | 90.71 | 648,680 | +0.38(+0.42%) |
Jul 19, 2011 | 89.43 | 90.93 | 89.43 | 90.33 | 1,770,428 | +2.25(+2.55%) |
Jul 18, 2011 | 88.88 | 88.99 | 87.46 | 88.08 | 843,690 | -1.30(-1.45%) |
Jul 15, 2011 | 89.37 | 90.00 | 88.93 | 89.38 | 1,171,243 | +0.71(+0.80%) |
Jul 14, 2011 | 89.13 | 90.33 | 88.35 | 88.67 | 1,225,185 | +0.02(+0.02%) |
Jul 13, 2011 | 87.41 | 89.29 | 87.41 | 88.65 | 1,239,030 | +1.42(+1.63%) |
Jul 12, 2011 | 86.64 | 88.88 | 86.53 | 87.23 | 1,757,691 | +0.15(+0.17%) |
Jul 11, 2011 | 88.54 | 88.88 | 86.45 | 87.08 | 1,624,206 | -2.72(-3.03%) |
Jul 08, 2011 | 87.57 | 89.95 | 87.27 | 89.80 | 1,834,852 | +1.17(+1.32%) |
Jul 07, 2011 | 88.87 | 89.27 | 88.12 | 88.63 | 1,191,458 | +0.89(+1.01%) |
Jul 06, 2011 | 88.92 | 89.05 | 86.87 | 87.74 | 1,741,969 | -1.47(-1.65%) |
Jul 05, 2011 | 88.09 | 89.74 | 87.77 | 89.21 | 1,993,564 | +2.89(+3.35%) |
Jul 01, 2011 | 87.49 | 87.52 | 85.68 | 86.32 | 1,292,573 | -1.44(-1.64%) |
Jun 30, 2011 | 86.60 | 87.95 | 86.22 | 87.76 | 1,784,807 | -0.45(-0.51%) |
Jun 29, 2011 | 88.58 | 88.89 | 87.44 | 88.21 | 1,647,481 | +0.94(+1.08%) |
Jun 28, 2011 | 86.06 | 87.69 | 85.79 | 87.27 | 1,426,696 | +1.93(+2.26%) |
Jun 27, 2011 | 83.72 | 86.00 | 83.11 | 85.34 | 1,316,594 | +1.76(+2.11%) |
Jun 24, 2011 | 84.95 | 85.12 | 83.29 | 83.58 | 1,309,687 | -0.61(-0.72%) |
Jun 23, 2011 | 82.14 | 84.29 | 81.62 | 84.19 | 1,604,720 | +0.48(+0.57%) |
Jun 22, 2011 | 85.26 | 85.77 | 83.59 | 83.71 | 1,336,617 | -1.61(-1.89%) |
Jun 21, 2011 | 83.72 | 85.59 | 83.09 | 85.32 | 1,942,705 | +2.34(+2.82%) |
Jun 20, 2011 | 82.34 | 83.73 | 82.28 | 82.98 | 3,158,902 | +3.23(+4.05%) |
Jun 17, 2011 | 82.34 | 82.55 | 79.49 | 79.75 | 2,368,998 | -1.87(-2.29%) |
Jun 16, 2011 | 82.58 | 84.22 | 80.04 | 81.62 | 2,570,367 | -1.59(-1.91%) |
Jun 15, 2011 | 85.33 | 85.70 | 82.57 | 83.21 | 1,723,889 | -3.11(-3.60%) |
Jun 14, 2011 | 85.41 | 86.98 | 84.77 | 86.32 | 1,300,104 | +1.71(+2.02%) |
Jun 13, 2011 | 85.18 | 86.79 | 84.22 | 84.61 | 1,692,649 | -0.79(-0.93%) |
Jun 10, 2011 | 84.08 | 85.92 | 83.91 | 85.40 | 1,726,649 | +0.69(+0.81%) |
Jun 09, 2011 | 82.77 | 85.41 | 82.67 | 84.71 | 1,631,865 | +2.76(+3.37%) |
Jun 08, 2011 | 82.69 | 82.75 | 80.80 | 81.95 | 1,610,928 | -1.11(-1.34%) |
Jun 07, 2011 | 85.06 | 85.31 | 83.02 | 83.06 | 1,555,517 | -1.36(-1.61%) |
Jun 06, 2011 | 86.16 | 87.50 | 83.95 | 84.42 | 1,322,903 | -2.15(-2.48%) |
Jun 03, 2011 | 85.09 | 86.86 | 84.44 | 86.57 | 1,062,253 | +5.26(+6.47%) |
May 24, 2011 | 81.37 | 81.72 | 80.35 | 81.31 | 1,620,166 | +0.21(+0.26%) |
May 23, 2011 | 78.33 | 81.89 | 78.33 | 81.10 | 1,383,633 | +1.16(+1.45%) |
May 20, 2011 | 80.82 | 80.94 | 78.82 | 79.94 | 1,776,469 | -1.04(-1.28%) |
May 19, 2011 | 82.34 | 82.62 | 80.63 | 80.98 | 1,737,756 | -0.95(-1.16%) |
May 18, 2011 | 80.49 | 82.34 | 80.45 | 81.93 | 1,567,949 | +1.68(+2.09%) |
May 17, 2011 | 80.46 | 80.55 | 79.08 | 80.25 | 1,751,712 | -0.43(-0.53%) |
May 16, 2011 | 80.44 | 82.41 | 80.12 | 80.68 | 1,478,973 | +0.25(+0.31%) |
May 13, 2011 | 79.46 | 80.59 | 78.80 | 80.43 | 2,116,428 | +1.21(+1.53%) |
May 12, 2011 | 80.73 | 80.86 | 77.98 | 79.22 | 2,991,051 | -2.07(-2.55%) |
May 11, 2011 | 83.90 | 83.99 | 80.83 | 81.29 | 2,345,118 | -2.71(-3.23%) |
May 10, 2011 | 85.29 | 85.46 | 83.76 | 84.00 | 1,398,993 | -0.90(-1.06%) |
May 09, 2011 | 84.34 | 85.25 | 83.76 | 84.90 | 1,224,798 | +0.71(+0.84%) |
May 06, 2011 | 84.74 | 86.75 | 83.15 | 84.19 | 2,088,642 | +0.12(+0.14%) |
May 05, 2011 | 82.56 | 85.95 | 82.04 | 84.07 | 2,222,947 | +0.05(+0.06%) |
May 04, 2011 | 87.80 | 88.13 | 82.15 | 84.02 | 4,036,105 | -3.75(-4.27%) |
May 03, 2011 | 90.24 | 90.72 | 86.92 | 87.77 | 1,563,674 | -2.57(-2.84%) |