Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 96.50 | 97.42 | 96.15 | 96.54 | 20,101,198 | -0.92(-0.94%) |
Jul 28, 2011 | 97.89 | 98.56 | 97.29 | 97.46 | 9,351,240 | -0.45(-0.46%) |
Jul 27, 2011 | 99.13 | 99.14 | 97.79 | 97.91 | 9,479,538 | -1.59(-1.59%) |
Jul 26, 2011 | 99.91 | 100.05 | 99.36 | 99.49 | 9,005,150 | -0.74(-0.74%) |
Jul 25, 2011 | 99.90 | 100.69 | 99.73 | 100.23 | 6,567,968 | -0.67(-0.66%) |
Jul 22, 2011 | 101.02 | 101.04 | 100.69 | 100.90 | 7,337,858 | -0.34(-0.34%) |
Jul 21, 2011 | 100.45 | 101.46 | 100.21 | 101.25 | 8,761,043 | +1.25(+1.25%) |
Jul 20, 2011 | 100.24 | 100.29 | 99.83 | 99.99 | 4,104,863 | -0.14(-0.14%) |
Jul 19, 2011 | 99.15 | 100.28 | 99.09 | 100.13 | 7,335,770 | +1.60(+1.63%) |
Jul 18, 2011 | 98.75 | 98.85 | 97.81 | 98.53 | 7,715,943 | -0.75(-0.75%) |
Jul 15, 2011 | 99.40 | 99.44 | 98.66 | 99.28 | 9,853,703 | +0.28(+0.28%) |
Jul 14, 2011 | 99.54 | 100.16 | 98.81 | 99.00 | 8,176,706 | -0.47(-0.47%) |
Jul 13, 2011 | 99.60 | 100.38 | 99.22 | 99.47 | 9,200,684 | +0.37(+0.38%) |
Jul 12, 2011 | 99.52 | 100.06 | 99.08 | 99.09 | 15,685,060 | -0.49(-0.50%) |
Jul 11, 2011 | 99.76 | 100.00 | 99.26 | 99.59 | 8,696,313 | -1.15(-1.14%) |
Jul 08, 2011 | 100.45 | 100.76 | 100.03 | 100.73 | 7,512,073 | -0.57(-0.56%) |
Jul 07, 2011 | 101.09 | 101.52 | 100.90 | 101.30 | 5,521,383 | +0.81(+0.80%) |
Jul 06, 2011 | 99.93 | 100.63 | 99.81 | 100.50 | 12,288,832 | +0.48(+0.48%) |
Jul 05, 2011 | 100.06 | 100.27 | 99.75 | 100.02 | 6,677,739 | -0.07(-0.07%) |
Jul 01, 2011 | 98.86 | 100.20 | 98.67 | 100.09 | 10,906,642 | +1.40(+1.41%) |
Jun 30, 2011 | 97.95 | 98.85 | 97.84 | 98.69 | 5,965,268 | +1.10(+1.13%) |
Jun 29, 2011 | 97.24 | 97.72 | 96.83 | 97.59 | 7,167,154 | +0.67(+0.69%) |
Jun 28, 2011 | 96.14 | 96.96 | 96.03 | 96.93 | 5,125,878 | +1.12(+1.17%) |
Jun 27, 2011 | 95.06 | 96.22 | 94.91 | 95.80 | 5,633,226 | +0.80(+0.84%) |
Jun 24, 2011 | 95.83 | 95.89 | 94.84 | 95.00 | 8,336,827 | -0.89(-0.93%) |
Jun 23, 2011 | 95.34 | 95.91 | 94.44 | 95.90 | 11,334,020 | -0.39(-0.41%) |
Jun 22, 2011 | 96.56 | 97.08 | 96.27 | 96.29 | 5,916,411 | -0.62(-0.64%) |
Jun 21, 2011 | 96.42 | 97.16 | 96.23 | 96.91 | 5,952,561 | +0.84(+0.87%) |
Jun 20, 2011 | 95.93 | 96.18 | 95.84 | 96.07 | 7,126,252 | +0.64(+0.67%) |
Jun 17, 2011 | 95.83 | 96.02 | 95.19 | 95.44 | 9,721,543 | +0.17(+0.18%) |
Jun 16, 2011 | 94.72 | 95.52 | 94.60 | 95.27 | 9,364,007 | +0.52(+0.55%) |
Jun 15, 2011 | 95.36 | 95.69 | 94.49 | 94.75 | 26,296,484 | -1.45(-1.51%) |
Jun 14, 2011 | 95.84 | 96.55 | 95.81 | 96.20 | 6,088,948 | +0.99(+1.04%) |
Jun 13, 2011 | 95.43 | 95.67 | 94.92 | 95.21 | 6,728,991 | +0.07(+0.08%) |
Jun 10, 2011 | 96.16 | 96.23 | 95.01 | 95.14 | 9,271,491 | -1.39(-1.44%) |
Jun 09, 2011 | 96.11 | 96.98 | 95.98 | 96.53 | 5,049,370 | +0.65(+0.68%) |
Jun 08, 2011 | 95.97 | 96.30 | 95.71 | 95.88 | 8,600,319 | -0.15(-0.16%) |
Jun 07, 2011 | 96.66 | 96.92 | 96.02 | 96.03 | 4,799,388 | -0.19(-0.20%) |
Jun 06, 2011 | 96.52 | 96.71 | 96.05 | 96.22 | 5,870,424 | -0.47(-0.49%) |
Jun 03, 2011 | 96.34 | 97.24 | 96.31 | 96.69 | 7,809,342 | -1.58(-1.61%) |
May 24, 2011 | 98.68 | 98.80 | 98.20 | 98.27 | 5,323,704 | -0.18(-0.18%) |
May 23, 2011 | 98.21 | 98.73 | 98.06 | 98.45 | 7,408,774 | -1.06(-1.07%) |
May 20, 2011 | 100.03 | 100.15 | 99.28 | 99.51 | 8,648,626 | -1.06(-1.05%) |
May 19, 2011 | 100.51 | 100.81 | 99.99 | 100.57 | 5,917,745 | +0.38(+0.37%) |
May 18, 2011 | 99.54 | 100.31 | 99.28 | 100.19 | 5,691,363 | +0.72(+0.72%) |
May 17, 2011 | 99.57 | 99.83 | 98.71 | 99.48 | 31,880,018 | -0.53(-0.53%) |
May 16, 2011 | 100.08 | 100.76 | 99.86 | 100.00 | 5,521,186 | -0.39(-0.39%) |
May 13, 2011 | 101.20 | 101.32 | 99.95 | 100.39 | 8,387,967 | -0.82(-0.81%) |
May 12, 2011 | 100.39 | 101.35 | 99.92 | 101.21 | 8,382,775 | +0.54(+0.54%) |
May 11, 2011 | 101.38 | 101.42 | 100.22 | 100.67 | 9,808,095 | -0.91(-0.90%) |
May 10, 2011 | 101.19 | 101.75 | 101.07 | 101.58 | 5,251,684 | +0.59(+0.59%) |
May 09, 2011 | 100.62 | 101.28 | 100.46 | 100.99 | 6,857,294 | +0.35(+0.35%) |
May 06, 2011 | 101.01 | 101.57 | 100.29 | 100.64 | 12,397,635 | +0.50(+0.50%) |
May 05, 2011 | 100.89 | 101.09 | 99.63 | 100.14 | 14,258,900 | -1.06(-1.05%) |
May 04, 2011 | 101.75 | 101.83 | 100.83 | 101.20 | 10,370,479 | -0.68(-0.66%) |
May 03, 2011 | 101.83 | 102.16 | 101.44 | 101.88 | 9,673,172 | -0.02(-0.02%) |