Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 96.08 | 96.26 | 96.05 | 96.10 | 348,361 | -0.04(-0.04%) |
Jul 28, 2011 | 96.01 | 96.18 | 95.98 | 96.14 | 709,923 | +0.12(+0.12%) |
Jul 27, 2011 | 96.04 | 96.07 | 95.94 | 96.02 | 338,773 | -0.05(-0.05%) |
Jul 26, 2011 | 96.05 | 96.09 | 95.98 | 96.07 | 304,332 | +0.14(+0.14%) |
Jul 25, 2011 | 96.05 | 96.07 | 95.91 | 95.93 | 412,103 | -0.16(-0.16%) |
Jul 22, 2011 | 96.05 | 96.08 | 96.05 | 96.08 | 269,240 | +0.03(+0.03%) |
Jul 21, 2011 | 96.02 | 96.06 | 95.95 | 96.06 | 312,779 | +0.03(+0.03%) |
Jul 20, 2011 | 95.96 | 96.03 | 95.93 | 96.03 | 354,866 | +0.09(+0.10%) |
Jul 19, 2011 | 95.99 | 96.03 | 95.91 | 95.94 | 308,518 | +0.00(+0.00%) |
Jul 18, 2011 | 95.98 | 96.03 | 95.94 | 95.94 | 242,946 | -0.12(-0.12%) |
Jul 15, 2011 | 95.96 | 96.08 | 95.96 | 96.06 | 279,344 | +0.06(+0.06%) |
Jul 14, 2011 | 96.05 | 96.06 | 95.94 | 96.00 | 311,332 | -0.04(-0.04%) |
Jul 13, 2011 | 96.04 | 96.11 | 95.96 | 96.04 | 372,464 | +0.05(+0.06%) |
Jul 12, 2011 | 96.04 | 96.04 | 95.94 | 95.98 | 248,677 | -0.05(-0.05%) |
Jul 11, 2011 | 96.13 | 96.13 | 95.92 | 96.03 | 276,720 | +0.17(+0.18%) |
Jul 08, 2011 | 95.99 | 95.99 | 95.86 | 95.86 | 726,501 | +0.02(+0.02%) |
Jul 07, 2011 | 95.86 | 95.90 | 95.80 | 95.84 | 540,589 | -0.03(-0.03%) |
Jul 06, 2011 | 95.94 | 95.94 | 95.82 | 95.86 | 530,667 | +0.04(+0.04%) |
Jul 05, 2011 | 95.86 | 95.92 | 95.79 | 95.83 | 464,957 | +0.05(+0.06%) |
Jul 01, 2011 | 95.97 | 95.98 | 95.72 | 95.77 | 1,505,716 | -0.16(-0.17%) |
Jun 30, 2011 | 95.94 | 96.04 | 95.87 | 95.94 | 407,923 | +0.03(+0.03%) |
Jun 29, 2011 | 95.95 | 95.98 | 95.84 | 95.91 | 606,104 | +0.04(+0.04%) |
Jun 28, 2011 | 96.00 | 96.06 | 95.87 | 95.87 | 623,524 | -0.24(-0.25%) |
Jun 27, 2011 | 96.17 | 96.20 | 95.99 | 96.11 | 453,166 | -0.06(-0.07%) |
Jun 24, 2011 | 96.14 | 96.21 | 96.06 | 96.17 | 375,071 | +0.00(+0.00%) |
Jun 23, 2011 | 96.09 | 96.17 | 96.03 | 96.17 | 326,040 | +0.09(+0.10%) |
Jun 22, 2011 | 96.07 | 96.16 | 96.03 | 96.08 | 507,144 | +0.01(+0.01%) |
Jun 21, 2011 | 96.05 | 96.10 | 96.01 | 96.07 | 524,421 | +0.05(+0.06%) |
Jun 20, 2011 | 96.05 | 96.06 | 95.99 | 96.02 | 383,631 | -0.08(-0.09%) |
Jun 17, 2011 | 96.00 | 96.15 | 95.99 | 96.10 | 548,557 | +0.04(+0.04%) |
Jun 16, 2011 | 95.94 | 96.12 | 95.94 | 96.06 | 296,904 | +0.08(+0.08%) |
Jun 15, 2011 | 95.94 | 96.06 | 95.92 | 95.98 | 337,624 | +0.09(+0.10%) |
Jun 14, 2011 | 95.98 | 96.03 | 95.89 | 95.89 | 646,562 | -0.16(-0.16%) |
Jun 13, 2011 | 95.97 | 96.07 | 95.89 | 96.05 | 343,810 | +0.08(+0.09%) |
Jun 10, 2011 | 95.90 | 95.98 | 95.90 | 95.96 | 260,847 | +0.03(+0.03%) |
Jun 09, 2011 | 95.95 | 95.95 | 95.86 | 95.94 | 389,760 | -0.05(-0.06%) |
Jun 08, 2011 | 95.91 | 96.07 | 95.90 | 95.99 | 380,231 | +0.04(+0.05%) |
Jun 07, 2011 | 95.95 | 95.96 | 95.88 | 95.95 | 431,647 | +0.04(+0.04%) |
Jun 06, 2011 | 95.98 | 96.00 | 95.86 | 95.91 | 332,450 | -0.05(-0.06%) |
Jun 03, 2011 | 95.94 | 95.98 | 95.89 | 95.96 | 579,599 | +0.17(+0.18%) |
May 24, 2011 | 95.82 | 95.84 | 95.72 | 95.79 | 313,051 | +0.02(+0.02%) |
May 23, 2011 | 95.75 | 95.84 | 95.69 | 95.77 | 392,430 | +0.03(+0.03%) |
May 20, 2011 | 95.68 | 95.86 | 95.66 | 95.75 | 493,652 | -0.01(-0.01%) |
May 19, 2011 | 95.63 | 95.76 | 95.58 | 95.76 | 489,171 | +0.09(+0.10%) |
May 18, 2011 | 95.77 | 95.77 | 95.65 | 95.66 | 386,128 | -0.07(-0.08%) |
May 17, 2011 | 95.72 | 95.75 | 95.63 | 95.74 | 415,098 | +0.09(+0.10%) |
May 16, 2011 | 95.73 | 95.73 | 95.61 | 95.65 | 686,949 | -0.05(-0.06%) |
May 13, 2011 | 95.68 | 95.72 | 95.60 | 95.70 | 238,020 | +0.07(+0.08%) |
May 12, 2011 | 95.66 | 95.68 | 95.55 | 95.63 | 1,168,091 | +0.04(+0.04%) |
May 11, 2011 | 95.65 | 95.66 | 95.55 | 95.59 | 451,924 | +0.05(+0.05%) |
May 10, 2011 | 95.56 | 95.66 | 95.53 | 95.55 | 580,265 | -0.08(-0.09%) |
May 09, 2011 | 95.66 | 95.69 | 95.60 | 95.63 | 331,561 | +0.09(+0.10%) |
May 06, 2011 | 95.72 | 95.77 | 95.54 | 95.54 | 916,191 | -0.09(-0.10%) |
May 05, 2011 | 95.72 | 95.72 | 95.58 | 95.63 | 1,178,005 | +0.00(+0.00%) |
May 04, 2011 | 95.66 | 95.76 | 95.56 | 95.63 | 1,139,786 | +0.00(+0.00%) |
May 03, 2011 | 95.71 | 95.71 | 95.57 | 95.63 | 257,963 | +0.02(+0.02%) |