Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 108.54 | 109.90 | 105.95 | 108.78 | 3,586,404 | -1.24(-1.13%) |
Jul 28, 2011 | 112.67 | 113.13 | 109.73 | 110.02 | 3,420,927 | -2.65(-2.35%) |
Jul 27, 2011 | 116.25 | 116.52 | 111.91 | 112.67 | 2,728,990 | -3.51(-3.02%) |
Jul 26, 2011 | 116.43 | 116.74 | 115.48 | 116.18 | 1,218,858 | +0.01(+0.01%) |
Jul 25, 2011 | 115.55 | 116.44 | 115.25 | 116.17 | 1,528,362 | -0.44(-0.38%) |
Jul 22, 2011 | 117.37 | 117.78 | 115.05 | 116.62 | 2,783,761 | +1.05(+0.91%) |
Jul 21, 2011 | 113.84 | 116.09 | 113.11 | 115.57 | 2,598,710 | +2.53(+2.24%) |
Jul 20, 2011 | 115.10 | 115.16 | 111.28 | 113.04 | 3,075,192 | -1.48(-1.29%) |
Jul 19, 2011 | 119.37 | 121.79 | 113.42 | 114.52 | 8,270,669 | -1.85(-1.59%) |
Jul 18, 2011 | 115.07 | 116.66 | 114.17 | 116.36 | 4,665,448 | +1.60(+1.40%) |
Jul 15, 2011 | 113.14 | 114.82 | 111.61 | 114.76 | 2,599,332 | +2.71(+2.42%) |
Jul 14, 2011 | 110.83 | 112.71 | 110.47 | 112.05 | 2,581,451 | +1.72(+1.55%) |
Jul 13, 2011 | 111.96 | 112.75 | 109.99 | 110.34 | 2,422,310 | -0.37(-0.33%) |
Jul 12, 2011 | 110.93 | 112.56 | 110.32 | 110.70 | 2,465,627 | +0.04(+0.04%) |
Jul 11, 2011 | 112.33 | 113.34 | 110.06 | 110.66 | 2,842,609 | -3.06(-2.69%) |
Jul 08, 2011 | 109.70 | 114.14 | 109.15 | 113.73 | 3,111,153 | +2.58(+2.32%) |
Jul 07, 2011 | 109.48 | 112.33 | 109.48 | 111.14 | 2,733,582 | +2.96(+2.74%) |
Jul 06, 2011 | 106.56 | 108.79 | 106.00 | 108.18 | 2,536,725 | +1.50(+1.41%) |
Jul 05, 2011 | 105.77 | 106.87 | 104.73 | 106.68 | 2,194,428 | +1.12(+1.06%) |
Jul 01, 2011 | 101.99 | 106.23 | 101.30 | 105.55 | 3,647,227 | +4.26(+4.20%) |
Jun 30, 2011 | 99.51 | 102.95 | 99.12 | 101.30 | 2,843,765 | +2.35(+2.37%) |
Jun 29, 2011 | 99.63 | 100.21 | 98.03 | 98.95 | 2,512,090 | +0.55(+0.56%) |
Jun 28, 2011 | 95.27 | 98.76 | 95.27 | 98.40 | 2,784,756 | +3.62(+3.82%) |
Jun 27, 2011 | 92.32 | 95.41 | 91.95 | 94.78 | 2,181,279 | +2.10(+2.26%) |
Jun 24, 2011 | 93.79 | 94.00 | 91.90 | 92.68 | 1,885,468 | -1.07(-1.14%) |
Jun 23, 2011 | 92.73 | 93.80 | 90.97 | 93.75 | 2,736,741 | -0.16(-0.17%) |
Jun 22, 2011 | 94.97 | 96.27 | 93.82 | 93.91 | 1,634,987 | -1.67(-1.74%) |
Jun 21, 2011 | 93.61 | 96.55 | 93.26 | 95.57 | 2,373,995 | +2.23(+2.39%) |
Jun 20, 2011 | 93.15 | 93.86 | 90.62 | 93.34 | 2,535,950 | +2.03(+2.22%) |
Jun 17, 2011 | 93.66 | 94.20 | 91.23 | 91.32 | 3,009,065 | -0.39(-0.42%) |
Jun 16, 2011 | 91.63 | 92.77 | 90.44 | 91.71 | 2,748,853 | -0.30(-0.32%) |
Jun 15, 2011 | 92.67 | 93.98 | 91.40 | 92.00 | 2,172,426 | -1.90(-2.02%) |
Jun 14, 2011 | 93.51 | 94.45 | 92.75 | 93.90 | 2,017,642 | +2.31(+2.53%) |
Jun 13, 2011 | 93.25 | 94.17 | 90.73 | 91.59 | 3,333,533 | -1.56(-1.67%) |
Jun 10, 2011 | 94.86 | 95.16 | 92.65 | 93.15 | 3,219,012 | -2.27(-2.37%) |
Jun 09, 2011 | 94.97 | 95.77 | 94.35 | 95.41 | 3,090,321 | +0.42(+0.45%) |
Jun 08, 2011 | 96.11 | 97.23 | 94.66 | 94.99 | 3,935,414 | -1.05(-1.09%) |
Jun 07, 2011 | 100.42 | 100.92 | 96.03 | 96.04 | 4,585,680 | -3.68(-3.69%) |
Jun 06, 2011 | 101.72 | 102.15 | 99.65 | 99.72 | 2,192,420 | -1.49(-1.47%) |
Jun 03, 2011 | 102.16 | 102.96 | 100.58 | 101.21 | 2,443,863 | +1.17(+1.17%) |
May 24, 2011 | 101.40 | 101.45 | 99.36 | 100.03 | 1,547,565 | -0.51(-0.51%) |
May 23, 2011 | 100.67 | 101.14 | 98.91 | 100.54 | 2,567,274 | -1.77(-1.73%) |
May 20, 2011 | 103.22 | 103.83 | 101.97 | 102.31 | 1,898,578 | -1.43(-1.38%) |
May 19, 2011 | 104.45 | 104.88 | 103.06 | 103.75 | 2,230,244 | +0.11(+0.10%) |
May 18, 2011 | 101.04 | 104.06 | 100.46 | 103.64 | 2,832,643 | +2.83(+2.81%) |
May 17, 2011 | 99.21 | 101.09 | 98.85 | 100.81 | 3,055,177 | +1.63(+1.64%) |
May 16, 2011 | 103.35 | 103.94 | 98.66 | 99.18 | 4,053,599 | -4.04(-3.92%) |
May 13, 2011 | 103.90 | 105.52 | 102.84 | 103.22 | 2,192,180 | -0.40(-0.38%) |
May 12, 2011 | 104.16 | 104.80 | 103.17 | 103.62 | 2,369,993 | -1.27(-1.21%) |
May 11, 2011 | 105.33 | 107.08 | 103.64 | 104.89 | 2,965,058 | -0.78(-0.74%) |
May 10, 2011 | 102.73 | 106.00 | 102.50 | 105.67 | 3,215,740 | +3.55(+3.48%) |
May 09, 2011 | 101.98 | 103.67 | 101.98 | 102.12 | 1,782,676 | +0.26(+0.26%) |
May 06, 2011 | 103.00 | 104.01 | 101.62 | 101.86 | 2,002,561 | +0.46(+0.45%) |
May 05, 2011 | 100.24 | 103.31 | 99.81 | 101.40 | 2,181,866 | +0.39(+0.39%) |
May 04, 2011 | 102.82 | 102.82 | 99.27 | 101.01 | 2,931,477 | -2.08(-2.02%) |
May 03, 2011 | 104.23 | 104.80 | 101.88 | 103.09 | 2,061,542 | -1.26(-1.21%) |