Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 105.90 | 107.87 | 105.13 | 106.59 | 6,770,021 | -0.69(-0.64%) |
Jul 28, 2011 | 106.59 | 109.08 | 106.33 | 107.27 | 5,609,158 | +0.88(+0.83%) |
Jul 27, 2011 | 108.02 | 108.39 | 106.17 | 106.39 | 6,648,013 | -2.27(-2.09%) |
Jul 26, 2011 | 107.88 | 109.97 | 107.42 | 108.66 | 6,919,871 | +0.59(+0.55%) |
Jul 25, 2011 | 105.95 | 108.29 | 105.43 | 108.07 | 7,415,825 | +1.07(+1.00%) |
Jul 22, 2011 | 106.63 | 107.72 | 106.17 | 107.00 | 6,240,623 | -0.07(-0.07%) |
Jul 21, 2011 | 105.44 | 107.39 | 105.23 | 107.07 | 9,713,884 | +2.23(+2.13%) |
Jul 20, 2011 | 101.08 | 105.66 | 100.75 | 104.83 | 10,862,574 | +3.36(+3.32%) |
Jul 19, 2011 | 99.29 | 102.61 | 99.11 | 101.47 | 19,352,702 | -0.66(-0.65%) |
Jul 18, 2011 | 102.33 | 102.79 | 100.69 | 102.13 | 7,390,680 | -0.66(-0.64%) |
Jul 15, 2011 | 103.70 | 103.86 | 102.02 | 102.79 | 6,660,843 | +0.21(+0.21%) |
Jul 14, 2011 | 104.00 | 104.40 | 102.47 | 102.58 | 6,783,758 | -0.02(-0.02%) |
Jul 13, 2011 | 103.25 | 104.06 | 102.42 | 102.60 | 5,584,664 | -0.31(-0.30%) |
Jul 12, 2011 | 103.78 | 104.76 | 102.74 | 102.91 | 5,484,055 | -1.35(-1.29%) |
Jul 11, 2011 | 104.83 | 105.37 | 103.51 | 104.26 | 5,980,525 | -1.63(-1.54%) |
Jul 08, 2011 | 105.28 | 106.14 | 105.17 | 105.88 | 5,244,795 | -0.73(-0.69%) |
Jul 07, 2011 | 106.68 | 107.56 | 106.39 | 106.62 | 4,884,594 | +0.89(+0.84%) |
Jul 06, 2011 | 105.65 | 106.17 | 104.89 | 105.73 | 3,832,505 | -0.48(-0.45%) |
Jul 05, 2011 | 107.32 | 107.44 | 105.03 | 106.22 | 5,645,458 | -1.70(-1.57%) |
Jul 01, 2011 | 105.37 | 107.97 | 105.10 | 107.91 | 6,462,544 | +2.81(+2.68%) |
Jun 30, 2011 | 105.07 | 105.66 | 103.85 | 105.10 | 6,307,183 | +0.44(+0.42%) |
Jun 29, 2011 | 102.45 | 105.21 | 102.27 | 104.66 | 11,116,164 | +2.58(+2.53%) |
Jun 28, 2011 | 103.72 | 103.72 | 101.32 | 102.08 | 10,199,298 | -1.14(-1.11%) |
Jun 27, 2011 | 103.25 | 104.13 | 102.50 | 103.22 | 7,384,621 | -0.16(-0.15%) |
Jun 24, 2011 | 104.88 | 105.39 | 103.31 | 103.38 | 7,313,548 | -1.14(-1.10%) |
Jun 23, 2011 | 105.11 | 105.69 | 103.96 | 104.53 | 8,492,427 | -1.71(-1.61%) |
Jun 22, 2011 | 107.08 | 108.81 | 106.16 | 106.23 | 5,350,069 | -1.14(-1.06%) |
Jun 21, 2011 | 107.01 | 108.34 | 106.06 | 107.37 | 5,335,253 | +0.65(+0.61%) |
Jun 20, 2011 | 106.69 | 106.82 | 106.11 | 106.72 | 5,090,339 | -1.65(-1.52%) |
Jun 17, 2011 | 108.85 | 109.60 | 108.36 | 108.37 | 8,570,900 | +0.90(+0.84%) |
Jun 16, 2011 | 106.32 | 108.10 | 105.94 | 107.47 | 6,623,550 | +0.98(+0.92%) |
Jun 15, 2011 | 107.46 | 108.66 | 105.83 | 106.49 | 7,237,080 | -1.78(-1.64%) |
Jun 14, 2011 | 109.14 | 109.73 | 107.83 | 108.27 | 7,407,308 | -0.34(-0.31%) |
Jun 13, 2011 | 107.50 | 108.96 | 107.34 | 108.61 | 6,676,982 | +1.27(+1.19%) |
Jun 10, 2011 | 105.20 | 108.39 | 104.65 | 107.34 | 9,569,688 | +1.89(+1.79%) |
Jun 09, 2011 | 104.23 | 106.69 | 104.11 | 105.45 | 5,695,887 | +1.53(+1.47%) |
Jun 08, 2011 | 104.74 | 106.52 | 103.85 | 103.92 | 8,602,842 | -1.10(-1.05%) |
Jun 07, 2011 | 106.12 | 107.21 | 105.02 | 105.02 | 7,849,119 | -0.72(-0.68%) |
Jun 06, 2011 | 106.41 | 106.78 | 105.14 | 105.74 | 6,695,674 | -1.13(-1.06%) |
Jun 03, 2011 | 105.02 | 108.32 | 104.94 | 106.87 | 6,911,323 | -0.52(-0.49%) |
May 24, 2011 | 107.34 | 107.72 | 106.36 | 107.39 | 8,385,690 | +0.39(+0.37%) |
May 23, 2011 | 105.27 | 108.06 | 105.27 | 107.00 | 10,673,340 | +0.67(+0.63%) |
May 20, 2011 | 108.84 | 109.99 | 106.17 | 106.33 | 14,335,166 | -3.43(-3.12%) |
May 19, 2011 | 111.24 | 111.30 | 109.04 | 109.76 | 9,300,581 | -1.18(-1.06%) |
May 18, 2011 | 111.01 | 111.71 | 110.44 | 110.94 | 6,054,439 | +0.02(+0.02%) |
May 17, 2011 | 110.48 | 111.81 | 109.55 | 110.91 | 8,979,029 | +0.17(+0.15%) |
May 16, 2011 | 110.98 | 112.95 | 110.48 | 110.75 | 8,199,788 | -0.68(-0.61%) |
May 13, 2011 | 112.16 | 112.26 | 109.69 | 111.43 | 18,105,620 | -1.02(-0.90%) |
May 12, 2011 | 114.99 | 115.55 | 110.80 | 112.44 | 26,182,190 | -4.04(-3.47%) |
May 11, 2011 | 118.15 | 118.15 | 116.30 | 116.48 | 6,742,882 | -1.98(-1.68%) |
May 10, 2011 | 117.38 | 118.73 | 116.99 | 118.47 | 5,121,744 | +1.01(+0.86%) |
May 09, 2011 | 117.92 | 118.05 | 117.21 | 117.46 | 4,002,029 | -0.77(-0.65%) |
May 06, 2011 | 119.31 | 119.70 | 117.78 | 118.23 | 6,895,721 | -0.24(-0.21%) |
May 05, 2011 | 118.84 | 119.11 | 118.11 | 118.47 | 5,207,473 | -0.88(-0.73%) |
May 04, 2011 | 119.92 | 120.09 | 118.90 | 119.35 | 4,784,870 | -0.28(-0.23%) |
May 03, 2011 | 118.92 | 120.36 | 118.69 | 119.62 | 4,517,581 | +0.45(+0.38%) |