Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 106.32 | 108.19 | 106.01 | 107.26 | 11,303,948 | +0.03(+0.03%) |
Jul 28, 2011 | 106.80 | 108.10 | 106.69 | 107.23 | 7,572,663 | +0.27(+0.25%) |
Jul 27, 2011 | 107.36 | 107.89 | 106.72 | 106.97 | 9,844,294 | -0.93(-0.86%) |
Jul 26, 2011 | 107.90 | 108.56 | 107.73 | 107.90 | 7,385,469 | -0.45(-0.42%) |
Jul 25, 2011 | 108.46 | 109.09 | 108.11 | 108.35 | 8,457,048 | -0.87(-0.80%) |
Jul 22, 2011 | 108.91 | 109.49 | 108.68 | 109.22 | 7,658,775 | +0.16(+0.15%) |
Jul 21, 2011 | 108.29 | 109.41 | 107.88 | 109.06 | 8,407,835 | +0.74(+0.68%) |
Jul 20, 2011 | 108.44 | 108.78 | 107.94 | 108.32 | 10,004,977 | -0.92(-0.84%) |
Jul 19, 2011 | 105.43 | 109.24 | 105.37 | 109.24 | 22,452,914 | +5.86(+5.67%) |
Jul 18, 2011 | 103.06 | 104.08 | 102.38 | 103.39 | 15,007,745 | -0.15(-0.15%) |
Jul 15, 2011 | 103.27 | 103.78 | 102.67 | 103.54 | 9,070,610 | +0.77(+0.75%) |
Jul 14, 2011 | 102.87 | 103.87 | 102.54 | 102.77 | 7,821,001 | -0.05(-0.05%) |
Jul 13, 2011 | 103.16 | 104.00 | 102.63 | 102.82 | 6,908,379 | +0.16(+0.16%) |
Jul 12, 2011 | 103.18 | 103.44 | 102.57 | 102.66 | 8,539,295 | -0.56(-0.54%) |
Jul 11, 2011 | 103.16 | 103.90 | 102.99 | 103.22 | 8,081,054 | -0.88(-0.85%) |
Jul 08, 2011 | 103.51 | 104.10 | 103.23 | 104.10 | 7,460,470 | +0.01(+0.01%) |
Jul 07, 2011 | 104.27 | 104.56 | 103.88 | 104.09 | 10,012,246 | -0.73(-0.69%) |
Jul 06, 2011 | 103.33 | 104.86 | 103.27 | 104.82 | 9,914,995 | +1.34(+1.30%) |
Jul 05, 2011 | 102.35 | 103.47 | 102.35 | 103.47 | 7,775,295 | +0.53(+0.51%) |
Jul 01, 2011 | 101.22 | 103.01 | 101.15 | 102.95 | 8,784,966 | +1.76(+1.74%) |
Jun 30, 2011 | 100.93 | 101.72 | 100.71 | 101.19 | 8,655,272 | +0.60(+0.59%) |
Jun 29, 2011 | 100.63 | 100.78 | 100.17 | 100.59 | 6,471,405 | +0.31(+0.31%) |
Jun 28, 2011 | 99.29 | 100.68 | 99.10 | 100.28 | 8,222,564 | +1.41(+1.43%) |
Jun 27, 2011 | 97.76 | 99.23 | 97.45 | 98.87 | 7,539,179 | +1.50(+1.54%) |
Jun 24, 2011 | 97.82 | 97.88 | 97.07 | 97.36 | 7,468,621 | -0.62(-0.63%) |
Jun 23, 2011 | 96.77 | 98.34 | 96.61 | 97.98 | 8,937,231 | +0.26(+0.27%) |
Jun 22, 2011 | 97.67 | 98.39 | 97.38 | 97.72 | 6,693,515 | -0.32(-0.32%) |
Jun 21, 2011 | 97.44 | 98.35 | 96.73 | 98.04 | 9,133,158 | +0.71(+0.73%) |
Jun 20, 2011 | 97.17 | 97.52 | 97.10 | 97.33 | 6,707,155 | +0.34(+0.35%) |
Jun 17, 2011 | 96.87 | 97.38 | 96.48 | 96.99 | 12,127,818 | +1.04(+1.09%) |
Jun 16, 2011 | 95.59 | 96.51 | 95.42 | 95.95 | 8,241,430 | +0.20(+0.21%) |
Jun 15, 2011 | 96.00 | 96.38 | 95.27 | 95.75 | 8,859,343 | -1.06(-1.09%) |
Jun 14, 2011 | 96.66 | 97.07 | 96.53 | 96.80 | 11,952,498 | +0.56(+0.58%) |
Jun 13, 2011 | 96.99 | 97.00 | 95.98 | 96.24 | 8,645,093 | -0.01(-0.01%) |
Jun 10, 2011 | 97.07 | 97.23 | 96.07 | 96.25 | 7,945,253 | -0.98(-1.01%) |
Jun 09, 2011 | 97.33 | 97.89 | 97.18 | 97.23 | 7,270,848 | +0.29(+0.30%) |
Jun 08, 2011 | 96.30 | 97.23 | 96.30 | 96.93 | 6,528,007 | +0.38(+0.40%) |
Jun 07, 2011 | 97.39 | 97.46 | 96.50 | 96.55 | 7,102,857 | -0.63(-0.64%) |
Jun 06, 2011 | 97.18 | 97.66 | 96.89 | 97.17 | 6,136,793 | -0.18(-0.18%) |
Jun 03, 2011 | 97.97 | 97.85 | 96.81 | 97.35 | 8,867,769 | -1.73(-1.75%) |
May 24, 2011 | 99.39 | 99.49 | 98.80 | 99.09 | 7,872,661 | -0.16(-0.16%) |
May 23, 2011 | 99.43 | 99.50 | 98.54 | 99.25 | 8,730,836 | -1.12(-1.12%) |
May 20, 2011 | 100.51 | 100.95 | 99.91 | 100.37 | 8,262,686 | -0.25(-0.25%) |
May 19, 2011 | 100.78 | 101.10 | 99.87 | 100.62 | 6,085,972 | +0.09(+0.09%) |
May 18, 2011 | 100.33 | 100.97 | 99.95 | 100.53 | 7,044,879 | -0.03(-0.03%) |
May 17, 2011 | 99.00 | 101.10 | 98.22 | 100.57 | 14,881,756 | +0.97(+0.97%) |
May 16, 2011 | 100.16 | 100.65 | 99.27 | 99.60 | 7,904,738 | -0.62(-0.62%) |
May 13, 2011 | 101.27 | 101.54 | 99.94 | 100.22 | 8,763,494 | -1.37(-1.35%) |
May 12, 2011 | 100.06 | 101.91 | 99.48 | 101.59 | 8,707,487 | +1.62(+1.62%) |
May 11, 2011 | 100.45 | 100.58 | 98.99 | 99.98 | 7,909,536 | -0.52(-0.52%) |
May 10, 2011 | 99.83 | 100.80 | 99.81 | 100.50 | 8,369,319 | +0.76(+0.76%) |
May 09, 2011 | 99.32 | 100.18 | 99.27 | 99.74 | 6,095,844 | +0.12(+0.12%) |
May 06, 2011 | 99.70 | 100.36 | 99.23 | 99.62 | 8,204,764 | +0.70(+0.70%) |
May 05, 2011 | 100.19 | 100.34 | 98.36 | 98.92 | 12,496,445 | -1.27(-1.27%) |
May 04, 2011 | 101.21 | 101.36 | 99.58 | 100.19 | 11,741,327 | -1.32(-1.30%) |
May 03, 2011 | 101.00 | 101.87 | 100.55 | 101.51 | 8,529,184 | +0.42(+0.42%) |