Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 82.19 | 83.73 | 81.50 | 82.84 | 4,873,259 | -0.08(-0.10%) |
Jul 28, 2011 | 84.10 | 84.37 | 82.82 | 82.92 | 4,663,414 | -0.82(-0.98%) |
Jul 27, 2011 | 85.51 | 85.60 | 83.51 | 83.74 | 6,099,997 | -2.44(-2.83%) |
Jul 26, 2011 | 87.03 | 87.24 | 85.60 | 86.18 | 4,617,736 | -1.14(-1.31%) |
Jul 25, 2011 | 86.65 | 87.87 | 86.30 | 87.32 | 3,318,994 | -0.38(-0.43%) |
Jul 22, 2011 | 88.81 | 88.91 | 87.67 | 87.70 | 3,645,130 | -0.51(-0.58%) |
Jul 21, 2011 | 88.48 | 89.00 | 87.81 | 88.21 | 4,948,857 | +0.99(+1.14%) |
Jul 20, 2011 | 87.65 | 87.65 | 85.67 | 87.22 | 6,249,034 | -1.60(-1.80%) |
Jul 19, 2011 | 87.98 | 89.56 | 87.94 | 88.82 | 5,006,540 | +1.20(+1.37%) |
Jul 18, 2011 | 88.01 | 88.13 | 86.81 | 87.62 | 3,687,653 | -0.70(-0.79%) |
Jul 15, 2011 | 88.12 | 88.60 | 87.62 | 88.32 | 4,151,133 | +0.50(+0.57%) |
Jul 14, 2011 | 87.91 | 89.16 | 87.61 | 87.82 | 3,146,633 | -0.35(-0.40%) |
Jul 13, 2011 | 88.70 | 89.34 | 87.99 | 88.17 | 3,733,404 | -0.29(-0.33%) |
Jul 12, 2011 | 89.44 | 89.46 | 88.33 | 88.46 | 5,023,786 | -0.67(-0.75%) |
Jul 11, 2011 | 89.35 | 89.92 | 88.82 | 89.13 | 4,907,607 | -1.22(-1.35%) |
Jul 08, 2011 | 90.50 | 90.97 | 89.95 | 90.35 | 4,521,915 | -1.04(-1.14%) |
Jul 07, 2011 | 91.01 | 91.83 | 90.76 | 91.39 | 6,313,675 | +0.97(+1.07%) |
Jul 06, 2011 | 89.63 | 90.61 | 89.35 | 90.42 | 4,308,507 | +0.91(+1.02%) |
Jul 05, 2011 | 89.86 | 90.57 | 89.22 | 89.51 | 4,046,828 | -0.62(-0.69%) |
Jul 01, 2011 | 88.72 | 90.53 | 88.36 | 90.13 | 4,484,683 | +1.62(+1.83%) |
Jun 30, 2011 | 86.71 | 89.65 | 86.63 | 88.51 | 4,599,501 | +2.04(+2.36%) |
Jun 29, 2011 | 87.25 | 87.25 | 85.99 | 86.47 | 4,216,633 | -0.08(-0.09%) |
Jun 28, 2011 | 85.87 | 86.59 | 85.47 | 86.55 | 4,324,190 | +1.22(+1.43%) |
Jun 27, 2011 | 84.01 | 85.78 | 83.74 | 85.33 | 3,187,655 | +1.00(+1.19%) |
Jun 24, 2011 | 85.10 | 85.27 | 83.83 | 84.33 | 4,409,446 | -0.79(-0.93%) |
Jun 23, 2011 | 84.32 | 85.19 | 83.69 | 85.12 | 5,001,208 | -0.32(-0.37%) |
Jun 22, 2011 | 85.27 | 86.21 | 85.17 | 85.44 | 3,395,979 | -0.12(-0.14%) |
Jun 21, 2011 | 85.79 | 86.10 | 85.14 | 85.56 | 4,387,500 | +0.02(+0.02%) |
Jun 20, 2011 | 85.52 | 85.88 | 85.44 | 85.54 | 3,581,084 | +0.97(+1.15%) |
Jun 17, 2011 | 84.99 | 85.26 | 84.49 | 84.57 | 6,203,005 | +0.22(+0.26%) |
Jun 16, 2011 | 83.34 | 84.64 | 83.09 | 84.35 | 4,922,327 | +1.08(+1.30%) |
Jun 15, 2011 | 83.20 | 83.95 | 82.83 | 83.27 | 3,542,653 | -0.75(-0.89%) |
Jun 14, 2011 | 83.36 | 84.42 | 83.34 | 84.02 | 4,021,456 | +1.25(+1.51%) |
Jun 13, 2011 | 82.92 | 83.23 | 82.52 | 82.77 | 3,385,450 | +0.07(+0.08%) |
Jun 10, 2011 | 83.61 | 83.86 | 82.60 | 82.70 | 4,282,179 | -1.39(-1.65%) |
Jun 09, 2011 | 83.33 | 84.52 | 82.97 | 84.09 | 3,887,192 | +1.05(+1.26%) |
Jun 08, 2011 | 83.63 | 83.63 | 82.69 | 83.04 | 3,134,448 | -0.21(-0.25%) |
Jun 07, 2011 | 84.01 | 84.15 | 83.24 | 83.25 | 3,336,637 | -0.46(-0.55%) |
Jun 06, 2011 | 82.93 | 84.05 | 82.76 | 83.71 | 5,468,088 | +0.47(+0.56%) |
Jun 03, 2011 | 83.11 | 83.62 | 82.43 | 83.24 | 5,073,591 | -2.38(-2.78%) |
May 24, 2011 | 86.10 | 86.31 | 85.55 | 85.62 | 3,406,020 | -0.47(-0.55%) |
May 23, 2011 | 86.41 | 86.52 | 85.78 | 86.09 | 4,121,189 | -1.41(-1.61%) |
May 20, 2011 | 88.10 | 88.12 | 87.00 | 87.50 | 3,936,806 | -0.60(-0.68%) |
May 19, 2011 | 87.64 | 88.66 | 87.56 | 88.10 | 3,704,201 | +0.95(+1.09%) |
May 18, 2011 | 87.05 | 87.47 | 86.65 | 87.15 | 5,713,161 | -0.67(-0.76%) |
May 17, 2011 | 88.61 | 88.90 | 87.10 | 87.82 | 5,117,320 | -1.06(-1.19%) |
May 16, 2011 | 88.46 | 89.25 | 88.09 | 88.88 | 3,363,412 | -0.10(-0.11%) |
May 13, 2011 | 89.91 | 90.02 | 88.35 | 88.98 | 3,411,485 | -0.59(-0.66%) |
May 12, 2011 | 89.14 | 89.70 | 88.75 | 89.57 | 3,806,074 | +0.05(+0.06%) |
May 11, 2011 | 89.89 | 90.18 | 89.31 | 89.52 | 4,179,709 | -0.29(-0.32%) |
May 10, 2011 | 89.81 | 90.12 | 89.68 | 89.81 | 3,433,811 | +0.29(+0.32%) |
May 09, 2011 | 88.88 | 90.18 | 88.88 | 89.52 | 2,585,151 | +0.31(+0.35%) |
May 06, 2011 | 89.64 | 90.56 | 88.95 | 89.21 | 5,021,109 | +0.68(+0.77%) |
May 05, 2011 | 89.09 | 89.54 | 87.90 | 88.53 | 4,940,526 | -0.85(-0.95%) |
May 04, 2011 | 89.95 | 90.34 | 88.69 | 89.38 | 4,473,004 | -0.47(-0.52%) |
May 03, 2011 | 89.71 | 90.48 | 89.48 | 89.85 | 3,578,921 | -0.15(-0.17%) |