Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 96.31 | 97.22 | 95.96 | 96.35 | 20,141,698 | -0.91(-0.94%) |
Jul 28, 2011 | 97.69 | 98.36 | 97.10 | 97.26 | 9,370,081 | -0.45(-0.46%) |
Jul 27, 2011 | 98.93 | 98.94 | 97.59 | 97.71 | 9,498,637 | -1.58(-1.59%) |
Jul 26, 2011 | 99.71 | 99.85 | 99.16 | 99.29 | 9,023,294 | -0.74(-0.74%) |
Jul 25, 2011 | 99.70 | 100.49 | 99.53 | 100.03 | 6,581,201 | -0.67(-0.66%) |
Jul 22, 2011 | 100.82 | 100.83 | 100.48 | 100.70 | 7,352,642 | -0.34(-0.34%) |
Jul 21, 2011 | 100.25 | 101.26 | 100.01 | 101.04 | 8,778,695 | +1.25(+1.25%) |
Jul 20, 2011 | 100.04 | 100.09 | 99.63 | 99.79 | 4,113,134 | -0.14(-0.14%) |
Jul 19, 2011 | 98.95 | 100.08 | 98.89 | 99.93 | 7,350,550 | +1.60(+1.63%) |
Jul 18, 2011 | 98.55 | 98.65 | 97.61 | 98.33 | 7,731,489 | -0.75(-0.75%) |
Jul 15, 2011 | 99.20 | 99.24 | 98.46 | 99.08 | 9,873,556 | +0.28(+0.28%) |
Jul 14, 2011 | 99.34 | 99.96 | 98.61 | 98.80 | 8,193,180 | -0.47(-0.47%) |
Jul 13, 2011 | 99.40 | 100.17 | 99.02 | 99.27 | 9,219,221 | +0.37(+0.38%) |
Jul 12, 2011 | 99.32 | 99.86 | 98.88 | 98.89 | 15,716,662 | -0.49(-0.50%) |
Jul 11, 2011 | 99.56 | 99.80 | 99.06 | 99.39 | 8,713,834 | -1.15(-1.14%) |
Jul 08, 2011 | 100.25 | 100.56 | 99.82 | 100.53 | 7,527,208 | -0.56(-0.56%) |
Jul 07, 2011 | 100.88 | 101.31 | 100.70 | 101.10 | 5,532,507 | +0.80(+0.80%) |
Jul 06, 2011 | 99.73 | 100.43 | 99.61 | 100.29 | 12,313,591 | +0.48(+0.48%) |
Jul 05, 2011 | 99.86 | 100.07 | 99.55 | 99.82 | 6,691,193 | -0.07(-0.07%) |
Jul 01, 2011 | 98.66 | 100.00 | 98.47 | 99.89 | 10,928,616 | +1.39(+1.41%) |
Jun 30, 2011 | 97.76 | 98.65 | 97.65 | 98.50 | 5,977,287 | +1.10(+1.13%) |
Jun 29, 2011 | 97.04 | 97.53 | 96.64 | 97.40 | 7,181,594 | +0.67(+0.69%) |
Jun 28, 2011 | 95.95 | 96.76 | 95.84 | 96.73 | 5,136,206 | +1.12(+1.17%) |
Jun 27, 2011 | 94.87 | 96.03 | 94.72 | 95.61 | 5,644,576 | +0.80(+0.84%) |
Jun 24, 2011 | 95.63 | 95.69 | 94.65 | 94.81 | 8,353,624 | -0.89(-0.93%) |
Jun 23, 2011 | 95.15 | 95.72 | 94.25 | 95.70 | 11,356,856 | -0.39(-0.41%) |
Jun 22, 2011 | 96.36 | 96.89 | 96.08 | 96.09 | 5,928,331 | -0.62(-0.64%) |
Jun 21, 2011 | 96.23 | 96.97 | 96.04 | 96.71 | 5,964,554 | +0.84(+0.87%) |
Jun 20, 2011 | 95.74 | 95.98 | 95.65 | 95.88 | 7,140,609 | +0.64(+0.67%) |
Jun 17, 2011 | 95.63 | 95.82 | 95.00 | 95.24 | 9,741,130 | +0.17(+0.18%) |
Jun 16, 2011 | 94.53 | 95.33 | 94.41 | 95.08 | 9,382,874 | +0.52(+0.55%) |
Jun 15, 2011 | 95.17 | 95.50 | 94.30 | 94.56 | 26,349,464 | -1.45(-1.51%) |
Jun 14, 2011 | 95.65 | 96.36 | 95.62 | 96.01 | 6,101,216 | +0.99(+1.04%) |
Jun 13, 2011 | 95.24 | 95.48 | 94.73 | 95.02 | 6,742,549 | +0.07(+0.08%) |
Jun 10, 2011 | 95.97 | 96.04 | 94.82 | 94.95 | 9,290,171 | -1.39(-1.44%) |
Jun 09, 2011 | 95.92 | 96.79 | 95.79 | 96.34 | 5,059,544 | +0.65(+0.68%) |
Jun 08, 2011 | 95.78 | 96.11 | 95.51 | 95.69 | 8,617,647 | -0.15(-0.16%) |
Jun 07, 2011 | 96.47 | 96.72 | 95.82 | 95.84 | 4,809,057 | -0.19(-0.20%) |
Jun 06, 2011 | 96.32 | 96.52 | 95.86 | 96.03 | 5,882,251 | -0.47(-0.49%) |
Jun 03, 2011 | 96.15 | 97.04 | 96.12 | 96.50 | 7,825,076 | -1.58(-1.61%) |
May 24, 2011 | 98.48 | 98.60 | 98.00 | 98.07 | 5,334,430 | -0.17(-0.18%) |
May 23, 2011 | 98.01 | 98.54 | 97.86 | 98.25 | 7,423,701 | -1.06(-1.07%) |
May 20, 2011 | 99.83 | 99.95 | 99.08 | 99.31 | 8,666,051 | -1.06(-1.05%) |
May 19, 2011 | 100.31 | 100.60 | 99.79 | 100.37 | 5,929,668 | +0.37(+0.37%) |
May 18, 2011 | 99.34 | 100.10 | 99.08 | 99.99 | 5,702,829 | +0.72(+0.72%) |
May 17, 2011 | 99.37 | 99.63 | 98.51 | 99.28 | 31,944,250 | -0.53(-0.53%) |
May 16, 2011 | 99.88 | 100.56 | 99.66 | 99.80 | 5,532,310 | -0.39(-0.39%) |
May 13, 2011 | 101.00 | 101.11 | 99.75 | 100.19 | 8,404,867 | -0.82(-0.81%) |
May 12, 2011 | 100.19 | 101.14 | 99.72 | 101.01 | 8,399,664 | +0.54(+0.54%) |
May 11, 2011 | 101.18 | 101.22 | 100.02 | 100.47 | 9,827,856 | -0.91(-0.90%) |
May 10, 2011 | 100.99 | 101.55 | 100.87 | 101.38 | 5,262,265 | +0.59(+0.59%) |
May 09, 2011 | 100.41 | 101.07 | 100.25 | 100.79 | 6,871,110 | +0.35(+0.35%) |
May 06, 2011 | 100.80 | 101.37 | 100.09 | 100.44 | 12,422,613 | +0.50(+0.50%) |
May 05, 2011 | 100.68 | 100.89 | 99.43 | 99.94 | 14,287,629 | -1.06(-1.05%) |
May 04, 2011 | 101.55 | 101.62 | 100.63 | 100.99 | 10,391,373 | -0.68(-0.66%) |
May 03, 2011 | 101.62 | 101.96 | 101.23 | 101.67 | 9,692,661 | -0.02(-0.02%) |