Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 82.72 | 83.27 | 81.76 | 82.35 | 15,260,912 | -0.92(-1.10%) |
Jul 28, 2011 | 83.41 | 84.88 | 83.18 | 83.27 | 10,580,896 | +0.00(+0.00%) |
Jul 27, 2011 | 84.93 | 85.11 | 83.00 | 83.27 | 16,988,358 | -2.07(-2.42%) |
Jul 26, 2011 | 87.37 | 87.55 | 85.07 | 85.34 | 14,865,078 | -1.84(-2.11%) |
Jul 25, 2011 | 87.23 | 88.01 | 86.68 | 87.18 | 9,529,175 | -0.37(-0.42%) |
Jul 22, 2011 | 87.99 | 88.06 | 87.14 | 87.55 | 17,866,802 | -0.55(-0.63%) |
Jul 21, 2011 | 87.27 | 88.65 | 86.72 | 88.10 | 14,624,681 | +1.70(+1.97%) |
Jul 20, 2011 | 86.22 | 86.95 | 85.53 | 86.40 | 10,559,544 | +0.97(+1.13%) |
Jul 19, 2011 | 84.61 | 85.71 | 84.38 | 85.43 | 9,930,874 | +1.33(+1.59%) |
Jul 18, 2011 | 84.29 | 84.56 | 83.50 | 84.10 | 8,602,563 | -0.55(-0.65%) |
Jul 15, 2011 | 85.30 | 85.89 | 84.10 | 84.65 | 10,991,894 | -0.55(-0.65%) |
Jul 14, 2011 | 85.76 | 86.45 | 84.93 | 85.20 | 9,513,580 | +0.09(+0.11%) |
Jul 13, 2011 | 85.20 | 86.58 | 85.07 | 85.11 | 12,424,582 | +0.60(+0.71%) |
Jul 12, 2011 | 84.75 | 85.80 | 84.52 | 84.52 | 10,252,182 | -1.15(-1.34%) |
Jul 11, 2011 | 86.08 | 86.35 | 85.07 | 85.66 | 10,123,686 | -1.66(-1.90%) |
Jul 08, 2011 | 87.73 | 87.83 | 86.68 | 87.32 | 11,887,506 | -1.43(-1.61%) |
Jul 07, 2011 | 88.42 | 89.44 | 88.01 | 88.75 | 9,779,938 | +1.15(+1.31%) |
Jul 06, 2011 | 87.23 | 87.83 | 87.18 | 87.60 | 6,861,229 | +0.05(+0.05%) |
Jul 05, 2011 | 88.38 | 88.52 | 86.95 | 87.55 | 9,113,047 | -0.74(-0.83%) |
Jul 01, 2011 | 86.72 | 88.56 | 86.22 | 88.29 | 12,150,460 | +1.56(+1.80%) |
Jun 30, 2011 | 85.48 | 86.91 | 85.34 | 86.72 | 9,795,168 | +1.38(+1.62%) |
Jun 29, 2011 | 85.25 | 85.57 | 84.61 | 85.34 | 8,435,352 | +0.55(+0.65%) |
Jun 28, 2011 | 84.29 | 84.79 | 83.50 | 84.79 | 8,415,928 | +0.74(+0.88%) |
Jun 27, 2011 | 82.81 | 84.70 | 82.77 | 84.06 | 10,098,480 | +1.43(+1.73%) |
Jun 24, 2011 | 84.70 | 84.75 | 82.63 | 82.63 | 17,578,756 | -1.89(-2.23%) |
Jun 23, 2011 | 84.33 | 84.56 | 82.81 | 84.52 | 15,080,010 | -0.83(-0.97%) |
Jun 22, 2011 | 85.94 | 86.49 | 85.34 | 85.34 | 10,443,693 | -1.15(-1.33%) |
Jun 21, 2011 | 85.53 | 87.09 | 85.34 | 86.49 | 12,775,003 | +1.52(+1.79%) |
Jun 20, 2011 | 84.68 | 85.07 | 84.56 | 84.97 | 8,459,215 | -0.05(-0.05%) |
Jun 17, 2011 | 85.66 | 85.94 | 84.31 | 85.02 | 12,309,129 | +0.23(+0.27%) |
Jun 16, 2011 | 83.73 | 85.57 | 83.69 | 84.79 | 11,980,236 | +0.92(+1.10%) |
Jun 15, 2011 | 84.24 | 85.14 | 83.55 | 83.87 | 12,818,809 | -0.96(-1.13%) |
Jun 14, 2011 | 84.51 | 85.51 | 84.37 | 84.83 | 10,822,634 | +0.96(+1.14%) |
Jun 13, 2011 | 83.51 | 84.46 | 83.10 | 83.87 | 9,308,115 | +0.32(+0.38%) |
Jun 10, 2011 | 84.42 | 84.46 | 82.73 | 83.55 | 12,243,322 | -1.19(-1.40%) |
Jun 09, 2011 | 84.42 | 85.56 | 84.33 | 84.74 | 8,636,617 | +0.32(+0.38%) |
Jun 08, 2011 | 84.33 | 85.15 | 83.92 | 84.42 | 11,447,943 | +0.14(+0.16%) |
Jun 07, 2011 | 84.56 | 85.29 | 84.24 | 84.28 | 11,614,341 | +0.09(+0.11%) |
Jun 06, 2011 | 85.33 | 85.74 | 83.87 | 84.19 | 13,267,450 | -1.64(-1.91%) |
Jun 03, 2011 | 85.88 | 86.61 | 85.51 | 85.83 | 10,769,184 | -1.28(-1.47%) |
May 24, 2011 | 88.61 | 89.03 | 86.88 | 87.11 | 10,018,468 | -1.32(-1.50%) |
May 23, 2011 | 88.11 | 88.84 | 87.25 | 88.43 | 8,560,109 | -1.05(-1.17%) |
May 20, 2011 | 90.89 | 90.94 | 89.30 | 89.48 | 9,985,066 | -1.55(-1.70%) |
May 19, 2011 | 90.62 | 91.44 | 90.48 | 91.03 | 9,393,651 | +0.91(+1.01%) |
May 18, 2011 | 89.34 | 90.62 | 88.52 | 90.12 | 10,074,414 | +0.78(+0.87%) |
May 17, 2011 | 89.48 | 89.98 | 88.75 | 89.34 | 10,433,644 | -0.78(-0.86%) |
May 16, 2011 | 90.53 | 91.17 | 89.75 | 90.12 | 10,042,279 | -0.59(-0.65%) |
May 13, 2011 | 91.76 | 91.85 | 90.12 | 90.71 | 9,256,858 | -1.14(-1.24%) |
May 12, 2011 | 91.21 | 92.04 | 90.76 | 91.85 | 8,401,644 | +0.23(+0.25%) |
May 11, 2011 | 92.17 | 93.08 | 91.21 | 91.62 | 8,445,936 | -0.96(-1.03%) |
May 10, 2011 | 91.85 | 93.13 | 91.76 | 92.58 | 8,382,057 | +1.05(+1.15%) |
May 09, 2011 | 91.08 | 91.72 | 90.76 | 91.53 | 8,376,743 | +0.27(+0.30%) |
May 06, 2011 | 92.08 | 92.35 | 90.99 | 91.26 | 9,593,158 | +0.50(+0.55%) |
May 05, 2011 | 92.26 | 92.58 | 90.35 | 90.76 | 12,565,463 | -1.69(-1.83%) |
May 04, 2011 | 94.13 | 94.22 | 91.90 | 92.45 | 12,702,935 | -1.69(-1.79%) |
May 03, 2011 | 92.83 | 94.18 | 92.81 | 94.13 | 8,784,487 | +0.73(+0.78%) |