Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 98.76 | 100.18 | 97.88 | 99.63 | 13,602 | -0.31(-0.31%) |
Jul 28, 2011 | 100.15 | 101.31 | 99.86 | 99.94 | 13,455 | -0.17(-0.17%) |
Jul 27, 2011 | 101.70 | 101.70 | 100.01 | 100.11 | 6,025 | -2.96(-2.87%) |
Jul 26, 2011 | 103.57 | 103.64 | 103.00 | 103.07 | 9,079 | -1.11(-1.06%) |
Jul 25, 2011 | 103.60 | 104.40 | 103.31 | 104.18 | 9,686 | -0.42(-0.40%) |
Jul 22, 2011 | 104.70 | 104.79 | 104.60 | 104.60 | 16,441 | +0.55(+0.53%) |
Jul 21, 2011 | 103.65 | 104.52 | 103.65 | 104.04 | 20,262 | +0.73(+0.71%) |
Jul 20, 2011 | 104.28 | 104.28 | 103.06 | 103.31 | 14,964 | -0.71(-0.68%) |
Jul 19, 2011 | 103.19 | 104.05 | 103.19 | 104.01 | 5,701 | +2.17(+2.13%) |
Jul 18, 2011 | 102.71 | 102.75 | 101.14 | 101.84 | 10,785 | -1.34(-1.30%) |
Jul 15, 2011 | 102.68 | 103.19 | 102.17 | 103.19 | 7,853 | +1.51(+1.48%) |
Jul 14, 2011 | 103.55 | 103.82 | 101.46 | 101.68 | 8,156 | -1.32(-1.28%) |
Jul 13, 2011 | 102.84 | 104.19 | 102.84 | 103.00 | 11,663 | +0.37(+0.36%) |
Jul 12, 2011 | 102.77 | 103.12 | 102.54 | 102.62 | 9,057 | -0.24(-0.24%) |
Jul 11, 2011 | 104.76 | 104.76 | 102.78 | 102.87 | 8,619 | -2.72(-2.58%) |
Jul 08, 2011 | 105.41 | 105.59 | 104.75 | 105.59 | 51,533 | -0.82(-0.77%) |
Jul 07, 2011 | 106.59 | 106.72 | 106.31 | 106.41 | 36,992 | +1.10(+1.05%) |
Jul 06, 2011 | 104.81 | 105.50 | 104.47 | 105.30 | 30,637 | +0.12(+0.11%) |
Jul 05, 2011 | 104.86 | 105.30 | 104.47 | 105.19 | 29,772 | +0.70(+0.67%) |
Jul 01, 2011 | 102.84 | 104.60 | 102.84 | 104.48 | 21,954 | +1.46(+1.42%) |
Jun 30, 2011 | 102.47 | 103.17 | 102.47 | 103.02 | 12,514 | +1.00(+0.98%) |
Jun 29, 2011 | 101.60 | 102.54 | 101.60 | 102.03 | 2,481 | +0.62(+0.62%) |
Jun 28, 2011 | 100.89 | 101.40 | 100.83 | 101.40 | 2,972 | +2.07(+2.08%) |
Jun 27, 2011 | 98.43 | 99.59 | 97.82 | 99.34 | 11,903 | +0.76(+0.77%) |
Jun 24, 2011 | 99.57 | 99.57 | 98.49 | 98.58 | 4,698 | -1.06(-1.06%) |
Jun 23, 2011 | 97.88 | 99.63 | 97.26 | 99.63 | 11,118 | +0.39(+0.40%) |
Jun 22, 2011 | 99.22 | 100.06 | 99.22 | 99.24 | 5,320 | -0.25(-0.25%) |
Jun 21, 2011 | 98.94 | 99.48 | 98.94 | 99.48 | 1,584 | +2.34(+2.40%) |
Jun 20, 2011 | 97.02 | 97.15 | 97.02 | 97.15 | 6,749 | +0.56(+0.58%) |
Jun 17, 2011 | 97.37 | 97.37 | 96.56 | 96.59 | 8,055 | +0.52(+0.54%) |
Jun 16, 2011 | 96.75 | 96.94 | 95.50 | 96.07 | 7,538 | -0.79(-0.82%) |
Jun 15, 2011 | 97.55 | 98.01 | 96.68 | 96.86 | 13,216 | -1.36(-1.38%) |
Jun 14, 2011 | 97.56 | 98.66 | 97.56 | 98.22 | 15,624 | +1.44(+1.49%) |
Jun 13, 2011 | 97.36 | 97.64 | 96.23 | 96.78 | 10,594 | -1.00(-1.02%) |
Jun 10, 2011 | 97.99 | 98.00 | 97.20 | 97.78 | 7,917 | -1.17(-1.18%) |
Jun 09, 2011 | 98.33 | 99.09 | 98.33 | 98.95 | 2,348 | +0.77(+0.79%) |
Jun 08, 2011 | 98.89 | 98.89 | 97.89 | 98.18 | 2,788 | -1.27(-1.28%) |
Jun 07, 2011 | 99.14 | 99.88 | 98.85 | 99.45 | 3,264 | +0.60(+0.61%) |
Jun 06, 2011 | 99.70 | 99.74 | 98.72 | 98.85 | 5,567 | -1.36(-1.36%) |
Jun 03, 2011 | 100.21 | 101.11 | 100.17 | 100.21 | 2,574 | -0.10(-0.10%) |
May 24, 2011 | 101.02 | 101.28 | 100.18 | 100.31 | 16,609 | -0.27(-0.27%) |
May 23, 2011 | 100.72 | 100.84 | 100.25 | 100.58 | 6,772 | -1.83(-1.79%) |
May 20, 2011 | 102.37 | 102.45 | 101.91 | 102.41 | 5,011 | -0.14(-0.14%) |
May 19, 2011 | 102.70 | 102.74 | 102.12 | 102.55 | 3,393 | +0.17(+0.16%) |
May 18, 2011 | 100.76 | 102.58 | 100.76 | 102.39 | 2,644 | +1.75(+1.74%) |
May 17, 2011 | 100.63 | 100.95 | 99.75 | 100.63 | 19,997 | -0.51(-0.50%) |
May 16, 2011 | 102.07 | 102.66 | 101.14 | 101.14 | 8,548 | -1.14(-1.12%) |
May 13, 2011 | 103.06 | 103.10 | 102.17 | 102.28 | 3,155 | -1.05(-1.02%) |
May 12, 2011 | 102.23 | 103.52 | 101.81 | 103.33 | 4,147 | +0.88(+0.85%) |
May 11, 2011 | 103.66 | 103.66 | 102.11 | 102.46 | 3,769 | -1.29(-1.24%) |
May 10, 2011 | 103.04 | 103.91 | 102.92 | 103.75 | 15,188 | +1.18(+1.15%) |
May 09, 2011 | 101.71 | 102.57 | 101.71 | 102.57 | 1,752 | +1.09(+1.08%) |
May 06, 2011 | 101.88 | 102.59 | 101.05 | 101.48 | 5,147 | +0.61(+0.61%) |
May 05, 2011 | 100.76 | 101.77 | 100.26 | 100.86 | 9,084 | -0.23(-0.23%) |
May 04, 2011 | 102.10 | 102.10 | 100.58 | 101.09 | 38,473 | -0.92(-0.90%) |
May 03, 2011 | 103.21 | 103.21 | 101.39 | 102.01 | 9,517 | -1.28(-1.24%) |