Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 86.62 | 89.17 | 85.36 | 88.48 | 3,399,396 | +0.59(+0.68%) |
Jul 28, 2011 | 84.23 | 89.13 | 83.73 | 87.89 | 3,178,371 | +3.27(+3.86%) |
Jul 27, 2011 | 85.97 | 86.08 | 84.24 | 84.62 | 1,758,253 | -1.90(-2.20%) |
Jul 26, 2011 | 86.51 | 87.54 | 85.83 | 86.52 | 1,543,652 | -0.14(-0.16%) |
Jul 25, 2011 | 85.61 | 87.41 | 85.24 | 86.66 | 1,351,495 | +0.05(+0.06%) |
Jul 22, 2011 | 85.93 | 86.64 | 85.02 | 86.61 | 1,136,471 | +0.62(+0.72%) |
Jul 21, 2011 | 84.05 | 86.48 | 83.92 | 85.99 | 1,826,704 | +2.46(+2.94%) |
Jul 20, 2011 | 83.90 | 83.96 | 83.09 | 83.53 | 1,315,355 | +0.00(+0.00%) |
Jul 19, 2011 | 82.30 | 83.58 | 82.07 | 83.53 | 1,239,317 | +1.82(+2.23%) |
Jul 18, 2011 | 82.14 | 82.35 | 80.94 | 81.71 | 1,143,638 | -0.83(-1.01%) |
Jul 15, 2011 | 80.76 | 82.62 | 80.56 | 82.54 | 2,144,021 | +2.79(+3.49%) |
Jul 14, 2011 | 80.66 | 81.13 | 79.65 | 79.76 | 1,225,825 | -0.46(-0.58%) |
Jul 13, 2011 | 79.88 | 81.22 | 79.69 | 80.22 | 1,066,037 | +0.78(+0.98%) |
Jul 12, 2011 | 78.98 | 80.34 | 78.98 | 79.44 | 1,149,915 | +0.20(+0.26%) |
Jul 11, 2011 | 79.70 | 80.16 | 78.84 | 79.23 | 1,032,244 | -1.93(-2.37%) |
Jul 08, 2011 | 80.38 | 81.66 | 80.25 | 81.16 | 1,278,431 | -0.52(-0.64%) |
Jul 07, 2011 | 81.85 | 82.20 | 80.75 | 81.68 | 1,178,148 | +1.12(+1.39%) |
Jul 06, 2011 | 80.94 | 81.02 | 79.79 | 80.56 | 819,032 | -0.48(-0.59%) |
Jul 05, 2011 | 80.21 | 81.73 | 79.97 | 81.04 | 1,713,347 | +0.83(+1.04%) |
Jul 01, 2011 | 79.58 | 80.32 | 78.62 | 80.21 | 1,229,806 | +0.65(+0.81%) |
Jun 30, 2011 | 79.53 | 80.06 | 78.82 | 79.56 | 2,061,351 | +0.25(+0.31%) |
Jun 29, 2011 | 78.84 | 80.39 | 78.23 | 79.31 | 1,692,560 | +0.59(+0.76%) |
Jun 28, 2011 | 76.56 | 78.74 | 76.37 | 78.72 | 1,689,337 | +2.65(+3.48%) |
Jun 27, 2011 | 75.38 | 76.35 | 75.03 | 76.07 | 964,547 | +0.34(+0.45%) |
Jun 24, 2011 | 75.74 | 76.28 | 75.20 | 75.74 | 2,017,588 | -0.28(-0.36%) |
Jun 23, 2011 | 74.54 | 76.14 | 73.41 | 76.01 | 1,728,774 | +0.14(+0.19%) |
Jun 22, 2011 | 76.03 | 77.25 | 75.81 | 75.87 | 1,203,658 | -0.34(-0.44%) |
Jun 21, 2011 | 74.55 | 76.45 | 74.46 | 76.21 | 1,437,217 | +2.03(+2.74%) |
Jun 20, 2011 | 73.88 | 74.17 | 73.83 | 74.17 | 1,277,509 | +0.12(+0.17%) |
Jun 17, 2011 | 75.05 | 75.14 | 73.60 | 74.05 | 1,874,265 | -0.28(-0.37%) |
Jun 16, 2011 | 75.11 | 75.79 | 73.23 | 74.32 | 2,146,368 | -0.71(-0.95%) |
Jun 15, 2011 | 76.26 | 76.66 | 74.24 | 75.03 | 1,646,678 | -2.11(-2.74%) |
Jun 14, 2011 | 76.60 | 77.76 | 76.41 | 77.15 | 1,478,602 | +1.50(+1.98%) |
Jun 13, 2011 | 77.23 | 77.85 | 74.68 | 75.65 | 1,333,743 | -1.29(-1.67%) |
Jun 10, 2011 | 78.07 | 78.36 | 76.89 | 76.93 | 1,186,420 | -1.78(-2.27%) |
Jun 09, 2011 | 77.97 | 78.96 | 77.49 | 78.72 | 1,001,453 | +1.14(+1.46%) |
Jun 08, 2011 | 77.64 | 78.98 | 77.33 | 77.58 | 1,016,077 | +0.02(+0.02%) |
Jun 07, 2011 | 78.38 | 78.89 | 77.31 | 77.56 | 1,836,402 | +0.13(+0.17%) |
Jun 06, 2011 | 79.19 | 80.08 | 77.16 | 77.43 | 1,277,025 | -2.14(-2.69%) |
Jun 03, 2011 | 79.99 | 80.63 | 78.29 | 79.57 | 1,291,663 | +0.59(+0.74%) |
May 24, 2011 | 78.46 | 79.97 | 78.01 | 78.98 | 1,402,156 | +1.20(+1.54%) |
May 23, 2011 | 78.34 | 78.66 | 77.47 | 77.79 | 1,230,648 | -1.82(-2.29%) |
May 20, 2011 | 79.37 | 80.38 | 77.95 | 79.61 | 1,634,853 | +0.43(+0.54%) |
May 19, 2011 | 80.01 | 80.16 | 78.32 | 79.18 | 1,182,608 | -0.67(-0.84%) |
May 18, 2011 | 78.62 | 80.32 | 78.48 | 79.85 | 1,894,513 | +1.82(+2.33%) |
May 17, 2011 | 76.11 | 78.20 | 75.64 | 78.03 | 2,243,396 | +1.62(+2.13%) |
May 16, 2011 | 77.35 | 78.11 | 76.15 | 76.41 | 1,521,514 | -1.38(-1.77%) |
May 13, 2011 | 77.77 | 78.81 | 76.71 | 77.79 | 1,309,347 | +0.21(+0.27%) |
May 12, 2011 | 77.47 | 78.13 | 76.34 | 77.57 | 1,314,208 | -0.21(-0.27%) |
May 11, 2011 | 79.87 | 79.89 | 76.45 | 77.79 | 1,244,823 | -2.41(-3.00%) |
May 10, 2011 | 79.37 | 80.69 | 78.83 | 80.19 | 1,596,563 | +0.99(+1.24%) |
May 09, 2011 | 78.53 | 79.72 | 78.20 | 79.21 | 1,163,188 | +0.97(+1.24%) |
May 06, 2011 | 78.75 | 80.07 | 77.23 | 78.24 | 1,427,155 | +0.28(+0.35%) |
May 05, 2011 | 77.97 | 79.33 | 76.63 | 77.96 | 1,798,012 | -0.99(-1.26%) |
May 04, 2011 | 80.33 | 80.33 | 78.26 | 78.96 | 1,894,489 | -1.30(-1.62%) |
May 03, 2011 | 82.16 | 82.16 | 79.48 | 80.26 | 3,012,432 | -2.44(-2.95%) |