Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 101.68 | 102.97 | 100.94 | 102.01 | 389,271,456 | -0.70(-0.68%) |
Jul 28, 2011 | 103.01 | 103.94 | 102.55 | 102.71 | 263,243,904 | -0.30(-0.29%) |
Jul 27, 2011 | 104.58 | 104.61 | 102.88 | 103.01 | 315,089,760 | -2.15(-2.05%) |
Jul 26, 2011 | 105.49 | 105.66 | 104.93 | 105.17 | 166,274,000 | -0.39(-0.37%) |
Jul 25, 2011 | 105.14 | 106.08 | 105.03 | 105.56 | 172,922,016 | -0.59(-0.56%) |
Jul 22, 2011 | 106.12 | 106.26 | 105.95 | 106.15 | 159,768,544 | +0.07(+0.07%) |
Jul 21, 2011 | 105.22 | 106.34 | 104.64 | 106.08 | 315,460,064 | +1.45(+1.39%) |
Jul 20, 2011 | 104.69 | 105.02 | 104.45 | 104.63 | 172,499,760 | -0.06(-0.06%) |
Jul 19, 2011 | 103.60 | 104.82 | 103.57 | 104.69 | 210,878,064 | +1.67(+1.62%) |
Jul 18, 2011 | 103.39 | 103.55 | 102.25 | 103.02 | 249,432,352 | -0.85(-0.82%) |
Jul 15, 2011 | 103.85 | 104.01 | 103.15 | 103.87 | 279,076,160 | +0.60(+0.58%) |
Jul 14, 2011 | 104.25 | 104.73 | 103.08 | 103.27 | 286,045,056 | -0.72(-0.69%) |
Jul 13, 2011 | 104.19 | 105.08 | 103.74 | 103.99 | 257,680,000 | +0.35(+0.33%) |
Jul 12, 2011 | 103.87 | 104.73 | 103.61 | 103.64 | 271,513,408 | -0.45(-0.43%) |
Jul 11, 2011 | 104.71 | 105.05 | 103.85 | 104.09 | 248,008,288 | -1.92(-1.81%) |
Jul 08, 2011 | 105.56 | 106.76 | 105.21 | 106.01 | 246,172,512 | -0.76(-0.71%) |
Jul 07, 2011 | 106.61 | 107.03 | 106.39 | 106.77 | 215,900,384 | +1.10(+1.04%) |
Jul 06, 2011 | 105.29 | 105.81 | 104.99 | 105.67 | 181,469,632 | +0.13(+0.12%) |
Jul 05, 2011 | 105.52 | 105.76 | 105.21 | 105.54 | 210,528,544 | -0.09(-0.08%) |
Jul 01, 2011 | 104.12 | 105.77 | 103.94 | 105.63 | 256,586,480 | +1.54(+1.48%) |
Jun 30, 2011 | 103.44 | 104.26 | 103.09 | 104.09 | 283,145,248 | +0.99(+0.96%) |
Jun 29, 2011 | 102.70 | 103.27 | 102.25 | 103.11 | 309,493,792 | +0.88(+0.86%) |
Jun 28, 2011 | 101.32 | 102.25 | 101.17 | 102.23 | 209,657,296 | +1.32(+1.31%) |
Jun 27, 2011 | 100.09 | 101.30 | 99.89 | 100.91 | 211,441,264 | +0.89(+0.89%) |
Jun 24, 2011 | 101.17 | 101.25 | 99.87 | 100.02 | 286,685,088 | -1.18(-1.16%) |
Jun 23, 2011 | 100.30 | 101.46 | 99.53 | 101.20 | 423,529,568 | -0.29(-0.29%) |
Jun 22, 2011 | 101.79 | 102.39 | 101.43 | 101.49 | 223,561,744 | -0.62(-0.60%) |
Jun 21, 2011 | 101.25 | 102.30 | 100.77 | 102.11 | 244,337,888 | +1.38(+1.37%) |
Jun 20, 2011 | 100.63 | 100.91 | 100.50 | 100.72 | 202,025,120 | +0.51(+0.51%) |
Jun 17, 2011 | 100.91 | 100.91 | 99.87 | 100.21 | 297,930,304 | +0.30(+0.30%) |
Jun 16, 2011 | 99.73 | 100.44 | 99.15 | 99.91 | 392,197,600 | +0.22(+0.22%) |
Jun 15, 2011 | 100.65 | 101.48 | 99.43 | 99.69 | 383,032,704 | -1.81(-1.78%) |
Jun 14, 2011 | 101.15 | 101.85 | 101.11 | 101.50 | 204,363,040 | +1.27(+1.27%) |
Jun 13, 2011 | 100.15 | 100.65 | 99.72 | 100.23 | 235,137,840 | +0.08(+0.08%) |
Jun 10, 2011 | 101.13 | 101.19 | 99.88 | 100.15 | 304,035,584 | -1.41(-1.39%) |
Jun 09, 2011 | 101.07 | 101.98 | 100.83 | 101.56 | 204,936,560 | +0.77(+0.76%) |
Jun 08, 2011 | 101.06 | 101.40 | 100.61 | 100.79 | 252,676,368 | -0.42(-0.42%) |
Jun 07, 2011 | 101.80 | 102.09 | 101.13 | 101.22 | 205,815,072 | -0.07(-0.07%) |
Jun 06, 2011 | 102.10 | 102.32 | 101.15 | 101.28 | 229,106,928 | -1.08(-1.05%) |
Jun 03, 2011 | 102.15 | 103.15 | 102.10 | 102.36 | 299,016,704 | -1.20(-1.16%) |
May 24, 2011 | 103.95 | 104.18 | 103.37 | 103.56 | 187,546,192 | -0.09(-0.08%) |
May 23, 2011 | 103.59 | 104.90 | 103.28 | 103.65 | 214,798,384 | -1.22(-1.16%) |
May 20, 2011 | 105.43 | 105.70 | 104.67 | 104.87 | 232,697,920 | -0.84(-0.79%) |
May 19, 2011 | 105.80 | 105.98 | 105.13 | 105.71 | 151,195,952 | +0.25(+0.24%) |
May 18, 2011 | 104.58 | 105.56 | 104.35 | 105.46 | 172,043,104 | +0.93(+0.89%) |
May 17, 2011 | 104.14 | 104.66 | 103.70 | 104.52 | 245,728,272 | -0.02(-0.01%) |
May 16, 2011 | 104.83 | 105.65 | 104.36 | 104.54 | 180,540,208 | -0.67(-0.63%) |
May 13, 2011 | 106.08 | 106.22 | 104.83 | 105.20 | 200,668,256 | -0.82(-0.77%) |
May 12, 2011 | 105.24 | 106.24 | 104.69 | 106.02 | 218,045,008 | +0.50(+0.48%) |
May 11, 2011 | 106.48 | 106.50 | 105.03 | 105.52 | 246,712,624 | -1.12(-1.05%) |
May 10, 2011 | 106.09 | 106.83 | 105.96 | 106.64 | 146,297,872 | +0.90(+0.85%) |
May 09, 2011 | 105.32 | 106.04 | 105.16 | 105.74 | 145,267,152 | +0.41(+0.39%) |
May 06, 2011 | 105.91 | 106.45 | 104.56 | 105.33 | 284,060,320 | +0.46(+0.44%) |
May 05, 2011 | 105.24 | 105.92 | 104.40 | 104.87 | 289,054,176 | -0.96(-0.90%) |
May 04, 2011 | 106.53 | 106.53 | 105.35 | 105.82 | 232,850,688 | -0.71(-0.66%) |
May 03, 2011 | 106.71 | 106.89 | 105.99 | 106.53 | 176,098,496 | -0.38(-0.36%) |