Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2011 | 119.11 | 119.33 | 119.00 | 119.18 | 5,539,245 | +0.23(+0.19%) |
Apr 29, 2011 | 118.37 | 119.62 | 117.87 | 118.95 | 7,712,875 | +0.32(+0.27%) |
Apr 28, 2011 | 120.16 | 120.20 | 118.31 | 118.62 | 7,499,334 | -1.78(-1.48%) |
Apr 27, 2011 | 120.99 | 121.19 | 119.73 | 120.41 | 5,341,818 | -0.32(-0.27%) |
Apr 26, 2011 | 119.64 | 121.26 | 119.55 | 120.73 | 5,541,127 | +0.85(+0.71%) |
Apr 25, 2011 | 119.72 | 120.09 | 119.08 | 119.88 | 4,712,267 | -1.04(-0.86%) |
Apr 21, 2011 | 120.59 | 121.56 | 120.28 | 120.92 | 5,055,675 | +0.64(+0.53%) |
Apr 20, 2011 | 120.65 | 121.42 | 119.33 | 120.28 | 9,122,068 | +0.66(+0.55%) |
Apr 19, 2011 | 122.95 | 122.96 | 117.80 | 119.62 | 17,093,208 | -1.51(-1.25%) |
Apr 18, 2011 | 121.34 | 122.00 | 119.35 | 121.13 | 7,606,610 | -1.06(-0.87%) |
Apr 15, 2011 | 123.02 | 123.63 | 121.80 | 122.19 | 7,120,929 | -0.52(-0.42%) |
Apr 14, 2011 | 124.07 | 124.14 | 122.29 | 122.71 | 10,213,393 | -3.45(-2.73%) |
Apr 13, 2011 | 128.00 | 129.16 | 125.89 | 126.16 | 6,519,359 | -0.20(-0.16%) |
Apr 12, 2011 | 126.23 | 127.16 | 125.59 | 126.36 | 4,228,416 | -0.83(-0.65%) |
Apr 11, 2011 | 126.45 | 128.32 | 126.45 | 127.19 | 3,969,923 | +0.40(+0.32%) |
Apr 08, 2011 | 128.78 | 128.88 | 126.67 | 126.78 | 4,165,998 | -1.14(-0.89%) |
Apr 07, 2011 | 127.60 | 129.50 | 127.27 | 127.92 | 5,826,700 | +0.40(+0.32%) |
Apr 06, 2011 | 125.94 | 127.60 | 125.13 | 127.52 | 5,330,651 | +2.35(+1.88%) |
Apr 05, 2011 | 124.82 | 125.36 | 124.15 | 125.17 | 4,029,758 | +0.01(+0.01%) |
Apr 04, 2011 | 126.63 | 126.72 | 124.93 | 125.16 | 3,582,599 | -1.05(-0.83%) |