Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 101.76 | 102.75 | 99.54 | 101.87 | 1,745,283 | -0.28(-0.27%) |
Jul 28, 2011 | 101.29 | 104.04 | 101.02 | 102.15 | 1,335,871 | +0.34(+0.33%) |
Jul 27, 2011 | 104.21 | 106.05 | 101.50 | 101.81 | 2,525,230 | -3.19(-3.04%) |
Jul 26, 2011 | 104.11 | 106.00 | 104.11 | 105.00 | 2,369,495 | +1.01(+0.97%) |
Jul 25, 2011 | 105.35 | 106.82 | 103.97 | 103.99 | 2,932,284 | -1.57(-1.49%) |
Jul 22, 2011 | 105.54 | 106.05 | 104.89 | 105.56 | 1,145,673 | -0.06(-0.06%) |
Jul 21, 2011 | 104.48 | 106.06 | 104.44 | 105.62 | 1,267,136 | +1.25(+1.20%) |
Jul 20, 2011 | 106.99 | 106.99 | 104.13 | 104.37 | 1,411,369 | -2.84(-2.65%) |
Jul 19, 2011 | 104.14 | 107.33 | 104.12 | 107.21 | 1,550,798 | +3.46(+3.33%) |
Jul 18, 2011 | 103.65 | 103.99 | 102.36 | 103.75 | 1,367,881 | -0.25(-0.24%) |
Jul 15, 2011 | 102.72 | 104.69 | 102.55 | 104.00 | 1,589,853 | +0.81(+0.78%) |
Jul 14, 2011 | 105.47 | 106.23 | 103.06 | 103.19 | 1,317,924 | -2.12(-2.01%) |
Jul 13, 2011 | 104.73 | 106.20 | 104.05 | 105.31 | 1,524,577 | +1.26(+1.21%) |
Jul 12, 2011 | 105.84 | 106.33 | 103.99 | 104.05 | 1,583,341 | -1.38(-1.31%) |
Jul 11, 2011 | 106.35 | 107.64 | 104.90 | 105.43 | 1,270,174 | -1.96(-1.83%) |
Jul 08, 2011 | 107.04 | 107.56 | 105.82 | 107.39 | 1,726,507 | +0.87(+0.82%) |
Jul 07, 2011 | 108.73 | 108.88 | 106.40 | 106.52 | 1,889,822 | -1.37(-1.27%) |
Jul 06, 2011 | 106.73 | 108.10 | 106.73 | 107.89 | 1,492,483 | -0.02(-0.02%) |
Jul 05, 2011 | 108.62 | 109.14 | 107.56 | 107.91 | 1,337,768 | -0.59(-0.54%) |
Jul 01, 2011 | 107.35 | 108.64 | 106.92 | 108.50 | 1,707,355 | +1.58(+1.48%) |
Jun 30, 2011 | 109.16 | 109.46 | 106.73 | 106.92 | 1,938,877 | -2.06(-1.89%) |
Jun 29, 2011 | 108.48 | 109.63 | 107.61 | 108.98 | 3,775,887 | +0.59(+0.54%) |
Jun 28, 2011 | 104.90 | 108.52 | 104.63 | 108.39 | 3,148,174 | +3.74(+3.57%) |
Jun 27, 2011 | 102.96 | 104.76 | 102.60 | 104.65 | 3,247,464 | +1.23(+1.19%) |
Jun 24, 2011 | 100.03 | 103.53 | 99.60 | 103.42 | 8,324,374 | +2.75(+2.73%) |
Jun 23, 2011 | 98.64 | 100.78 | 97.80 | 100.67 | 3,107,486 | +1.20(+1.21%) |
Jun 22, 2011 | 99.79 | 100.67 | 98.90 | 99.47 | 5,334,196 | +0.82(+0.83%) |
Jun 21, 2011 | 100.54 | 101.83 | 98.28 | 98.65 | 5,583,663 | +0.06(+0.06%) |
Jun 20, 2011 | 98.91 | 100.48 | 98.24 | 98.59 | 3,620,378 | +3.84(+4.05%) |
Jun 17, 2011 | 94.74 | 96.13 | 94.23 | 94.75 | 3,107,271 | +1.22(+1.31%) |
Jun 16, 2011 | 94.10 | 94.58 | 92.64 | 93.53 | 1,274,535 | -0.23(-0.25%) |
Jun 15, 2011 | 93.89 | 95.32 | 93.08 | 93.76 | 2,060,580 | -1.12(-1.18%) |
Jun 14, 2011 | 92.49 | 95.13 | 92.10 | 94.88 | 2,444,655 | +3.10(+3.38%) |
Jun 13, 2011 | 91.23 | 92.32 | 91.08 | 91.78 | 1,046,950 | +0.57(+0.62%) |
Jun 10, 2011 | 93.43 | 93.43 | 91.20 | 91.21 | 1,742,409 | -2.51(-2.68%) |
Jun 09, 2011 | 93.00 | 94.07 | 92.19 | 93.72 | 1,115,630 | +0.92(+0.99%) |
Jun 08, 2011 | 92.34 | 93.28 | 92.12 | 92.80 | 1,132,194 | -0.50(-0.54%) |
Jun 07, 2011 | 93.43 | 94.04 | 92.59 | 93.30 | 1,004,355 | +0.14(+0.15%) |
Jun 06, 2011 | 94.27 | 94.70 | 93.11 | 93.16 | 1,283,713 | -1.24(-1.31%) |
Jun 03, 2011 | 93.96 | 96.08 | 93.52 | 94.40 | 1,366,822 | -0.45(-0.47%) |
May 24, 2011 | 95.31 | 95.71 | 94.31 | 94.85 | 1,327,993 | -0.46(-0.48%) |
May 23, 2011 | 96.06 | 96.22 | 94.90 | 95.31 | 1,546,752 | -1.80(-1.85%) |
May 20, 2011 | 96.80 | 98.25 | 96.80 | 97.11 | 2,743,887 | +0.39(+0.40%) |
May 19, 2011 | 98.41 | 98.47 | 96.57 | 96.72 | 1,506,319 | -1.04(-1.06%) |
May 18, 2011 | 97.41 | 97.93 | 96.90 | 97.76 | 1,690,636 | +0.19(+0.19%) |
May 17, 2011 | 95.53 | 97.91 | 95.53 | 97.57 | 1,978,061 | +1.43(+1.49%) |
May 16, 2011 | 96.04 | 97.42 | 95.81 | 96.14 | 2,492,853 | -0.47(-0.49%) |
May 13, 2011 | 98.10 | 98.65 | 96.11 | 96.61 | 1,484,520 | -1.63(-1.66%) |
May 12, 2011 | 96.36 | 98.48 | 95.64 | 98.24 | 1,796,671 | +1.65(+1.71%) |
May 11, 2011 | 97.29 | 97.50 | 95.29 | 96.59 | 1,639,500 | -0.75(-0.77%) |
May 10, 2011 | 98.58 | 98.71 | 96.53 | 97.34 | 1,765,813 | -0.76(-0.77%) |
May 09, 2011 | 96.31 | 98.94 | 96.00 | 98.10 | 1,765,963 | +1.98(+2.06%) |
May 06, 2011 | 96.49 | 97.88 | 95.97 | 96.12 | 2,254,232 | +0.65(+0.68%) |
May 05, 2011 | 95.84 | 97.59 | 95.11 | 95.47 | 1,881,759 | -1.01(-1.05%) |
May 04, 2011 | 97.56 | 97.97 | 95.08 | 96.48 | 2,619,560 | -1.51(-1.54%) |
May 03, 2011 | 98.23 | 98.90 | 97.64 | 97.99 | 1,802,791 | -0.68(-0.69%) |