Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 83.35 | 83.61 | 82.00 | 82.12 | 1,080,072 | -2.24(-2.66%) |
Jul 28, 2011 | 87.70 | 87.97 | 83.44 | 84.36 | 1,667,197 | -5.10(-5.70%) |
Jul 27, 2011 | 90.83 | 91.33 | 88.81 | 89.46 | 460,829 | -2.06(-2.25%) |
Jul 26, 2011 | 91.84 | 91.84 | 90.35 | 91.52 | 304,580 | -0.59(-0.64%) |
Jul 25, 2011 | 91.59 | 92.18 | 91.11 | 92.11 | 307,165 | -0.08(-0.09%) |
Jul 22, 2011 | 92.11 | 92.82 | 91.59 | 92.19 | 204,684 | -0.41(-0.44%) |
Jul 21, 2011 | 91.36 | 93.53 | 91.36 | 92.60 | 282,393 | +1.25(+1.37%) |
Jul 20, 2011 | 91.99 | 92.07 | 91.04 | 91.35 | 173,557 | -0.74(-0.80%) |
Jul 19, 2011 | 90.57 | 92.11 | 90.57 | 92.09 | 236,286 | +2.29(+2.55%) |
Jul 18, 2011 | 90.46 | 90.46 | 89.51 | 89.80 | 223,799 | -1.11(-1.22%) |
Jul 15, 2011 | 90.17 | 90.93 | 89.77 | 90.91 | 376,171 | +1.01(+1.12%) |
Jul 14, 2011 | 91.66 | 92.01 | 89.73 | 89.90 | 301,295 | -1.59(-1.74%) |
Jul 13, 2011 | 92.19 | 92.74 | 91.33 | 91.49 | 264,143 | +0.16(+0.18%) |
Jul 12, 2011 | 91.47 | 91.79 | 91.04 | 91.33 | 364,158 | -0.07(-0.08%) |
Jul 11, 2011 | 92.17 | 92.31 | 91.04 | 91.40 | 221,353 | -1.51(-1.63%) |
Jul 08, 2011 | 92.35 | 92.94 | 91.60 | 92.91 | 222,658 | -0.09(-0.10%) |
Jul 07, 2011 | 93.09 | 93.95 | 92.45 | 93.00 | 350,492 | +0.50(+0.54%) |
Jul 06, 2011 | 91.72 | 92.57 | 91.34 | 92.50 | 588,785 | +0.78(+0.85%) |
Jul 05, 2011 | 90.99 | 92.10 | 90.89 | 91.72 | 537,444 | +0.50(+0.55%) |
Jul 01, 2011 | 89.56 | 91.25 | 89.36 | 91.22 | 519,403 | +2.10(+2.36%) |
Jun 30, 2011 | 88.15 | 89.34 | 88.01 | 89.12 | 359,988 | +0.97(+1.10%) |
Jun 29, 2011 | 87.70 | 88.50 | 87.50 | 88.15 | 432,000 | +0.38(+0.43%) |
Jun 28, 2011 | 86.89 | 87.82 | 86.82 | 87.77 | 421,836 | +0.94(+1.08%) |
Jun 27, 2011 | 85.19 | 87.05 | 84.99 | 86.83 | 354,078 | +1.22(+1.43%) |
Jun 24, 2011 | 87.02 | 87.44 | 85.00 | 85.61 | 482,977 | -1.37(-1.58%) |
Jun 23, 2011 | 87.16 | 87.53 | 86.20 | 86.98 | 623,825 | -0.99(-1.13%) |
Jun 22, 2011 | 87.10 | 88.50 | 86.89 | 87.97 | 473,189 | +0.66(+0.76%) |
Jun 21, 2011 | 87.34 | 87.38 | 86.25 | 87.31 | 339,800 | +0.46(+0.53%) |
Jun 20, 2011 | 87.07 | 87.51 | 86.00 | 86.85 | 267,137 | +0.44(+0.51%) |
Jun 17, 2011 | 86.92 | 87.51 | 86.37 | 86.41 | 584,279 | +0.73(+0.85%) |
Jun 16, 2011 | 84.79 | 85.83 | 84.41 | 85.68 | 440,589 | +1.29(+1.53%) |
Jun 15, 2011 | 84.89 | 85.57 | 84.39 | 84.39 | 641,928 | -1.35(-1.57%) |
Jun 14, 2011 | 85.57 | 86.00 | 85.19 | 85.74 | 456,450 | +0.69(+0.81%) |
Jun 13, 2011 | 85.72 | 85.88 | 84.98 | 85.05 | 334,645 | +0.15(+0.18%) |
Jun 10, 2011 | 85.60 | 85.89 | 84.86 | 84.90 | 371,532 | -1.18(-1.37%) |
Jun 09, 2011 | 85.81 | 86.37 | 85.07 | 86.08 | 275,420 | +0.80(+0.94%) |
Jun 08, 2011 | 85.36 | 85.74 | 85.00 | 85.28 | 339,179 | -0.42(-0.49%) |
Jun 07, 2011 | 85.61 | 86.29 | 85.16 | 85.70 | 332,500 | +0.15(+0.18%) |
Jun 06, 2011 | 85.84 | 86.37 | 85.00 | 85.55 | 439,278 | -0.14(-0.16%) |
Jun 03, 2011 | 86.37 | 86.72 | 85.67 | 85.69 | 420,627 | -2.11(-2.40%) |
May 24, 2011 | 88.66 | 88.86 | 87.16 | 87.80 | 716,322 | -0.97(-1.09%) |
May 23, 2011 | 90.15 | 90.31 | 88.45 | 88.77 | 565,778 | -2.84(-3.10%) |
May 20, 2011 | 92.66 | 92.75 | 91.29 | 91.61 | 323,077 | -1.11(-1.20%) |
May 19, 2011 | 92.98 | 93.36 | 92.19 | 92.72 | 286,342 | +0.06(+0.06%) |
May 18, 2011 | 92.01 | 92.95 | 91.44 | 92.66 | 408,776 | +0.87(+0.95%) |
May 17, 2011 | 91.56 | 92.20 | 90.89 | 91.79 | 498,894 | +0.44(+0.48%) |
May 16, 2011 | 92.30 | 92.49 | 91.23 | 91.35 | 428,557 | -1.67(-1.80%) |
May 13, 2011 | 93.66 | 93.93 | 92.74 | 93.02 | 415,067 | -0.72(-0.77%) |
May 12, 2011 | 91.18 | 93.76 | 90.83 | 93.74 | 552,161 | +2.07(+2.26%) |
May 11, 2011 | 92.02 | 92.19 | 91.04 | 91.67 | 405,315 | -0.22(-0.24%) |
May 10, 2011 | 91.01 | 92.13 | 90.70 | 91.89 | 399,480 | +0.92(+1.01%) |
May 09, 2011 | 90.48 | 91.41 | 90.11 | 90.97 | 339,218 | +0.67(+0.74%) |
May 06, 2011 | 90.46 | 91.29 | 90.05 | 90.30 | 784,316 | +0.95(+1.06%) |
May 05, 2011 | 89.53 | 89.84 | 88.77 | 89.35 | 559,130 | -0.41(-0.46%) |
May 04, 2011 | 89.29 | 89.93 | 88.29 | 89.76 | 640,999 | +0.01(+0.01%) |
May 03, 2011 | 90.26 | 90.91 | 88.96 | 89.75 | 579,161 | -0.92(-1.01%) |