Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 108.04 | 110.20 | 106.03 | 108.09 | 3,947,551 | -2.95(-2.66%) |
Jul 28, 2011 | 111.50 | 113.75 | 108.11 | 111.04 | 3,837,403 | +0.37(+0.33%) |
Jul 27, 2011 | 114.41 | 115.80 | 110.60 | 110.67 | 4,297,063 | -4.71(-4.08%) |
Jul 26, 2011 | 116.08 | 117.53 | 115.00 | 115.38 | 4,244,784 | +2.20(+1.94%) |
Jul 25, 2011 | 112.36 | 116.60 | 112.16 | 113.18 | 4,480,715 | -1.04(-0.91%) |
Jul 22, 2011 | 116.05 | 116.75 | 112.01 | 114.22 | 4,922,672 | +2.52(+2.26%) |
Jul 21, 2011 | 117.77 | 118.00 | 110.32 | 111.70 | 7,029,275 | -7.30(-6.13%) |
Jul 20, 2011 | 120.83 | 121.20 | 115.40 | 119.00 | 4,059,911 | -0.59(-0.49%) |
Jul 19, 2011 | 124.70 | 125.37 | 119.16 | 119.59 | 6,089,593 | -1.42(-1.17%) |
Jul 18, 2011 | 115.93 | 121.70 | 115.20 | 121.01 | 5,381,495 | +3.84(+3.28%) |
Jul 15, 2011 | 118.80 | 119.67 | 115.30 | 117.17 | 4,719,901 | +2.61(+2.28%) |
Jul 14, 2011 | 115.80 | 119.19 | 112.25 | 114.56 | 8,536,056 | +0.02(+0.02%) |
Jul 13, 2011 | 108.85 | 115.00 | 108.68 | 114.54 | 8,382,191 | +9.38(+8.92%) |
Jul 12, 2011 | 104.12 | 108.05 | 103.28 | 105.16 | 6,824,738 | -0.19(-0.18%) |
Jul 11, 2011 | 110.63 | 112.13 | 103.19 | 105.35 | 9,526,858 | -8.23(-7.25%) |
Jul 08, 2011 | 110.39 | 113.84 | 110.20 | 113.58 | 6,171,002 | -0.07(-0.06%) |
Jul 07, 2011 | 115.92 | 115.92 | 112.29 | 113.65 | 7,468,606 | +0.35(+0.31%) |
Jul 06, 2011 | 112.78 | 116.33 | 111.18 | 113.30 | 8,356,159 | -1.32(-1.15%) |
Jul 05, 2011 | 110.09 | 116.19 | 108.84 | 114.62 | 10,815,346 | +5.86(+5.39%) |
Jul 01, 2011 | 103.45 | 109.25 | 102.72 | 108.76 | 9,051,533 | +4.66(+4.48%) |
Jun 30, 2011 | 101.00 | 104.25 | 98.50 | 104.10 | 8,988,041 | +3.65(+3.63%) |
Jun 29, 2011 | 102.11 | 102.16 | 98.50 | 100.45 | 9,192,038 | -0.09(-0.09%) |
Jun 28, 2011 | 96.34 | 101.62 | 96.00 | 100.54 | 12,060,714 | +5.74(+6.05%) |
Jun 27, 2011 | 92.27 | 95.67 | 91.30 | 94.80 | 11,203,999 | +5.45(+6.10%) |
Jun 24, 2011 | 90.06 | 93.40 | 88.13 | 89.35 | 9,888,446 | +1.45(+1.65%) |
Jun 23, 2011 | 83.69 | 89.90 | 83.13 | 87.90 | 13,804,152 | +1.85(+2.15%) |
Jun 22, 2011 | 92.18 | 92.38 | 85.82 | 86.05 | 11,808,841 | -5.97(-6.49%) |
Jun 21, 2011 | 79.50 | 92.90 | 79.21 | 92.02 | 16,123,311 | +14.40(+18.55%) |
Jun 20, 2011 | 79.59 | 82.25 | 77.33 | 77.62 | 10,770,203 | -2.95(-3.66%) |
Jun 17, 2011 | 86.32 | 86.40 | 79.83 | 80.57 | 12,265,129 | -3.20(-3.82%) |
Jun 16, 2011 | 88.50 | 89.65 | 79.61 | 83.77 | 12,802,880 | -3.11(-3.58%) |
Jun 15, 2011 | 90.16 | 92.17 | 85.92 | 86.88 | 12,896,228 | -4.73(-5.16%) |
Jun 14, 2011 | 89.10 | 93.40 | 88.70 | 91.61 | 12,017,142 | +5.50(+6.39%) |
Jun 13, 2011 | 90.39 | 91.17 | 84.91 | 86.11 | 13,009,311 | -3.22(-3.60%) |
Jun 10, 2011 | 91.21 | 94.34 | 89.01 | 89.33 | 12,547,684 | -1.59(-1.75%) |
Jun 09, 2011 | 96.37 | 97.98 | 88.52 | 90.92 | 28,824,566 | -5.87(-6.06%) |
Jun 08, 2011 | 106.69 | 109.44 | 94.76 | 96.79 | 19,942,032 | -12.31(-11.28%) |
Jun 07, 2011 | 111.28 | 111.83 | 101.65 | 109.10 | 20,425,134 | -0.29(-0.27%) |
Jun 06, 2011 | 114.65 | 116.95 | 107.41 | 109.39 | 12,012,910 | -2.21(-1.98%) |
Jun 03, 2011 | 123.33 | 128.17 | 111.00 | 111.60 | 14,359,907 | +2.10(+1.92%) |
May 24, 2011 | 110.97 | 111.90 | 109.12 | 109.50 | 3,624,800 | +0.50(+0.46%) |
May 23, 2011 | 112.82 | 112.83 | 108.53 | 109.00 | 5,898,234 | -6.97(-6.01%) |
May 20, 2011 | 117.50 | 118.60 | 114.16 | 115.97 | 6,767,141 | -1.42(-1.21%) |
May 19, 2011 | 111.46 | 118.75 | 111.46 | 117.39 | 8,606,709 | +5.99(+5.38%) |
May 18, 2011 | 114.72 | 116.37 | 111.02 | 111.40 | 8,532,106 | -1.54(-1.36%) |
May 17, 2011 | 108.14 | 113.13 | 105.11 | 112.94 | 10,880,887 | +6.66(+6.27%) |
May 16, 2011 | 104.22 | 112.97 | 104.21 | 106.28 | 10,546,993 | -0.60(-0.56%) |
May 13, 2011 | 111.57 | 111.73 | 104.98 | 106.88 | 14,802,437 | -6.27(-5.54%) |
May 12, 2011 | 123.15 | 126.50 | 112.50 | 113.15 | 15,112,559 | -6.65(-5.55%) |
May 11, 2011 | 121.00 | 122.86 | 114.85 | 119.80 | 10,064,970 | -0.29(-0.24%) |
May 10, 2011 | 126.19 | 126.19 | 120.00 | 120.09 | 5,594,441 | -4.36(-3.50%) |
May 09, 2011 | 125.50 | 127.80 | 124.00 | 124.45 | 3,628,854 | -0.74(-0.59%) |
May 06, 2011 | 126.52 | 126.88 | 123.45 | 125.19 | 4,519,146 | +2.93(+2.40%) |
May 05, 2011 | 118.50 | 125.90 | 118.50 | 122.26 | 6,914,991 | +3.50(+2.95%) |
May 04, 2011 | 120.80 | 124.26 | 115.66 | 118.76 | 10,380,646 | -3.46(-2.83%) |
May 03, 2011 | 134.64 | 134.71 | 122.00 | 122.22 | 8,678,960 | -12.78(-9.46%) |