Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 105.06 | 105.65 | 103.84 | 105.09 | 6,307,818 | +0.44(+0.42%) |
Jun 29, 2011 | 102.44 | 105.20 | 102.26 | 104.65 | 11,117,284 | +2.58(+2.53%) |
Jun 28, 2011 | 103.71 | 103.71 | 101.31 | 102.07 | 10,200,325 | -1.14(-1.11%) |
Jun 27, 2011 | 103.24 | 104.12 | 102.49 | 103.21 | 7,385,364 | -0.16(-0.15%) |
Jun 24, 2011 | 104.87 | 105.38 | 103.30 | 103.37 | 7,314,284 | -1.14(-1.10%) |
Jun 23, 2011 | 105.10 | 105.68 | 103.95 | 104.52 | 8,493,282 | -1.71(-1.61%) |
Jun 22, 2011 | 107.07 | 108.80 | 106.15 | 106.22 | 5,350,607 | -1.14(-1.06%) |
Jun 21, 2011 | 107.00 | 108.33 | 106.05 | 107.36 | 5,335,790 | +0.65(+0.61%) |
Jun 20, 2011 | 106.68 | 106.81 | 106.09 | 106.71 | 5,090,852 | -1.65(-1.52%) |
Jun 17, 2011 | 108.83 | 109.59 | 108.34 | 108.36 | 8,571,763 | +0.90(+0.84%) |
Jun 16, 2011 | 106.31 | 108.09 | 105.93 | 107.46 | 6,624,217 | +0.98(+0.92%) |
Jun 15, 2011 | 107.44 | 108.64 | 105.82 | 106.48 | 7,237,809 | -1.78(-1.64%) |
Jun 14, 2011 | 109.13 | 109.72 | 107.82 | 108.26 | 7,408,053 | -0.34(-0.31%) |
Jun 13, 2011 | 107.49 | 108.94 | 107.33 | 108.60 | 6,677,654 | +1.27(+1.19%) |
Jun 10, 2011 | 105.19 | 108.38 | 104.64 | 107.33 | 9,570,652 | +1.89(+1.79%) |
Jun 09, 2011 | 104.22 | 106.68 | 104.10 | 105.44 | 5,696,461 | +1.53(+1.47%) |
Jun 08, 2011 | 104.73 | 106.51 | 103.84 | 103.91 | 8,603,709 | -1.11(-1.05%) |
Jun 07, 2011 | 106.11 | 107.20 | 105.01 | 105.01 | 7,849,910 | -0.72(-0.68%) |
Jun 06, 2011 | 106.40 | 106.77 | 105.13 | 105.73 | 6,696,348 | -1.13(-1.06%) |
Jun 03, 2011 | 105.00 | 108.31 | 104.93 | 106.86 | 6,912,019 | -0.52(-0.49%) |
May 24, 2011 | 107.33 | 107.71 | 106.35 | 107.38 | 8,386,536 | +0.39(+0.37%) |
May 23, 2011 | 105.25 | 108.05 | 105.25 | 106.99 | 10,674,416 | +0.67(+0.63%) |
May 20, 2011 | 108.83 | 109.98 | 106.16 | 106.32 | 14,336,611 | -3.43(-3.12%) |
May 19, 2011 | 111.23 | 111.29 | 109.03 | 109.75 | 9,301,519 | -1.18(-1.06%) |
May 18, 2011 | 111.00 | 111.70 | 110.43 | 110.93 | 6,055,049 | +0.02(+0.02%) |
May 17, 2011 | 110.47 | 111.80 | 109.54 | 110.90 | 8,979,934 | +0.17(+0.15%) |
May 16, 2011 | 110.97 | 112.93 | 110.47 | 110.74 | 8,200,615 | -0.68(-0.61%) |
May 13, 2011 | 112.15 | 112.25 | 109.67 | 111.41 | 18,107,444 | -1.02(-0.90%) |
May 12, 2011 | 114.98 | 115.53 | 110.78 | 112.43 | 26,184,828 | -4.04(-3.47%) |
May 11, 2011 | 118.14 | 118.14 | 116.29 | 116.47 | 6,743,562 | -1.98(-1.67%) |
May 10, 2011 | 117.37 | 118.72 | 116.97 | 118.45 | 5,122,261 | +1.01(+0.86%) |
May 09, 2011 | 117.90 | 118.04 | 117.19 | 117.45 | 4,002,432 | -0.77(-0.65%) |
May 06, 2011 | 119.30 | 119.69 | 117.77 | 118.22 | 6,896,416 | -0.24(-0.21%) |
May 05, 2011 | 118.83 | 119.10 | 118.10 | 118.46 | 5,207,998 | -0.88(-0.73%) |
May 04, 2011 | 119.91 | 120.08 | 118.89 | 119.34 | 4,785,352 | -0.28(-0.23%) |
May 03, 2011 | 118.90 | 120.35 | 118.68 | 119.61 | 4,518,036 | +0.45(+0.38%) |
May 02, 2011 | 119.10 | 119.32 | 118.98 | 119.16 | 5,539,804 | +0.23(+0.19%) |
Apr 29, 2011 | 118.36 | 119.61 | 117.86 | 118.94 | 7,713,652 | +0.32(+0.27%) |
Apr 28, 2011 | 120.15 | 120.19 | 118.30 | 118.61 | 7,500,090 | -1.78(-1.48%) |
Apr 27, 2011 | 120.98 | 121.17 | 119.72 | 120.39 | 5,342,356 | -0.32(-0.27%) |
Apr 26, 2011 | 119.63 | 121.25 | 119.54 | 120.72 | 5,541,685 | +0.85(+0.71%) |
Apr 25, 2011 | 119.71 | 120.08 | 119.07 | 119.86 | 4,712,742 | -1.04(-0.86%) |
Apr 21, 2011 | 120.57 | 121.55 | 120.27 | 120.91 | 5,056,184 | +0.64(+0.53%) |
Apr 20, 2011 | 120.64 | 121.41 | 119.32 | 120.27 | 9,122,987 | +0.66(+0.55%) |
Apr 19, 2011 | 122.94 | 122.94 | 117.79 | 119.61 | 17,094,930 | -1.51(-1.25%) |
Apr 18, 2011 | 121.33 | 121.98 | 119.34 | 121.12 | 7,607,376 | -1.06(-0.87%) |
Apr 15, 2011 | 123.01 | 123.61 | 121.79 | 122.18 | 7,121,647 | -0.52(-0.42%) |
Apr 14, 2011 | 124.06 | 124.13 | 122.28 | 122.70 | 10,214,423 | -3.45(-2.73%) |
Apr 13, 2011 | 127.98 | 129.15 | 125.88 | 126.15 | 6,520,016 | -0.20(-0.16%) |
Apr 12, 2011 | 126.21 | 127.15 | 125.58 | 126.35 | 4,228,842 | -0.83(-0.65%) |
Apr 11, 2011 | 126.44 | 128.31 | 126.44 | 127.17 | 3,970,323 | +0.40(+0.32%) |
Apr 08, 2011 | 128.76 | 128.87 | 126.66 | 126.77 | 4,166,418 | -1.13(-0.89%) |
Apr 07, 2011 | 127.58 | 129.48 | 127.25 | 127.91 | 5,827,287 | +0.40(+0.32%) |
Apr 06, 2011 | 125.93 | 127.58 | 125.11 | 127.50 | 5,331,188 | +2.35(+1.88%) |
Apr 05, 2011 | 124.80 | 125.35 | 124.14 | 125.16 | 4,030,164 | +0.01(+0.01%) |
Apr 04, 2011 | 126.61 | 126.71 | 124.91 | 125.15 | 3,582,961 | -1.05(-0.83%) |