Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 82.64 | 84.15 | 81.83 | 83.67 | 29,245 | -0.18(-0.21%) |
Jul 28, 2011 | 84.34 | 85.13 | 83.85 | 83.85 | 72,914 | -0.55(-0.65%) |
Jul 27, 2011 | 86.73 | 86.73 | 84.40 | 84.40 | 7,711 | -2.82(-3.23%) |
Jul 26, 2011 | 87.88 | 87.95 | 87.18 | 87.22 | 6,676 | -1.15(-1.31%) |
Jul 25, 2011 | 87.64 | 88.52 | 87.50 | 88.37 | 7,042 | -0.61(-0.68%) |
Jul 22, 2011 | 89.05 | 89.09 | 88.96 | 88.98 | 7,840 | +0.69(+0.78%) |
Jul 21, 2011 | 87.95 | 88.82 | 87.95 | 88.29 | 11,174 | +0.52(+0.60%) |
Jul 20, 2011 | 87.95 | 87.95 | 87.21 | 87.77 | 24,261 | -0.30(-0.34%) |
Jul 19, 2011 | 86.50 | 88.08 | 86.50 | 88.07 | 6,438 | +2.42(+2.82%) |
Jul 18, 2011 | 86.57 | 86.57 | 85.27 | 85.66 | 26,651 | -0.68(-0.78%) |
Jul 15, 2011 | 86.77 | 86.89 | 86.25 | 86.33 | 33,445 | -0.18(-0.21%) |
Jul 14, 2011 | 88.01 | 88.30 | 86.13 | 86.51 | 27,003 | -1.69(-1.92%) |
Jul 13, 2011 | 87.91 | 88.65 | 87.91 | 88.20 | 3,349 | +0.80(+0.92%) |
Jul 12, 2011 | 87.31 | 87.54 | 87.04 | 87.40 | 3,871 | -0.20(-0.23%) |
Jul 11, 2011 | 88.62 | 89.24 | 87.61 | 87.61 | 6,800 | -2.20(-2.45%) |
Jul 08, 2011 | 89.27 | 89.87 | 89.01 | 89.80 | 7,998 | -0.61(-0.67%) |
Jul 07, 2011 | 90.14 | 90.66 | 90.02 | 90.41 | 10,385 | +1.11(+1.24%) |
Jul 06, 2011 | 88.79 | 89.47 | 88.65 | 89.30 | 32,376 | +0.30(+0.34%) |
Jul 05, 2011 | 88.70 | 89.00 | 88.51 | 89.00 | 16,574 | +0.55(+0.62%) |
Jul 01, 2011 | 87.14 | 88.55 | 87.14 | 88.45 | 130,584 | +1.24(+1.43%) |
Jun 30, 2011 | 86.67 | 87.33 | 86.67 | 87.21 | 8,669 | +0.91(+1.06%) |
Jun 29, 2011 | 86.25 | 86.61 | 85.96 | 86.30 | 5,827 | +0.52(+0.61%) |
Jun 28, 2011 | 85.75 | 85.80 | 85.75 | 85.78 | 28,887 | +1.49(+1.77%) |
Jun 27, 2011 | 83.59 | 84.33 | 82.97 | 84.28 | 5,244 | +0.98(+1.17%) |
Jun 24, 2011 | 83.58 | 83.76 | 83.31 | 83.31 | 11,072 | -0.81(-0.96%) |
Jun 23, 2011 | 82.53 | 84.12 | 82.53 | 84.12 | 14,700 | +0.36(+0.43%) |
Jun 22, 2011 | 83.54 | 84.60 | 83.52 | 83.76 | 3,803 | -0.22(-0.26%) |
Jun 21, 2011 | 82.72 | 83.98 | 82.63 | 83.98 | 2,319 | +2.08(+2.54%) |
Jun 20, 2011 | 82.05 | 82.12 | 81.91 | 81.91 | 5,237 | +0.44(+0.54%) |
Jun 17, 2011 | 82.44 | 82.44 | 81.38 | 81.47 | 6,414 | +0.02(+0.02%) |
Jun 16, 2011 | 80.96 | 82.07 | 80.96 | 81.45 | 53,956 | -0.34(-0.42%) |
Jun 15, 2011 | 82.25 | 82.99 | 81.52 | 81.79 | 5,104 | -1.27(-1.53%) |
Jun 14, 2011 | 82.15 | 83.41 | 82.15 | 83.06 | 22,809 | +1.54(+1.88%) |
Jun 13, 2011 | 81.97 | 82.35 | 81.00 | 81.53 | 22,703 | -0.69(-0.84%) |
Jun 10, 2011 | 82.53 | 82.54 | 81.47 | 82.22 | 22,607 | -0.86(-1.03%) |
Jun 09, 2011 | 82.59 | 83.31 | 82.59 | 83.07 | 2,849 | +0.66(+0.80%) |
Jun 08, 2011 | 83.30 | 83.42 | 82.34 | 82.41 | 9,078 | -1.61(-1.91%) |
Jun 07, 2011 | 84.00 | 84.15 | 83.77 | 84.02 | 3,210 | +0.49(+0.59%) |
Jun 06, 2011 | 84.73 | 84.92 | 83.38 | 83.53 | 27,060 | -1.30(-1.53%) |
Jun 03, 2011 | 85.01 | 85.62 | 84.72 | 84.83 | 57,325 | -0.29(-0.34%) |
May 24, 2011 | 85.69 | 85.69 | 84.98 | 85.12 | 24,690 | -0.29(-0.33%) |
May 23, 2011 | 85.72 | 85.80 | 85.31 | 85.40 | 4,164 | -1.85(-2.12%) |
May 20, 2011 | 87.57 | 87.57 | 87.12 | 87.25 | 1,624 | -0.50(-0.57%) |
May 19, 2011 | 88.14 | 88.21 | 87.12 | 87.75 | 19,588 | +0.20(+0.23%) |
May 18, 2011 | 86.81 | 87.68 | 86.79 | 87.55 | 27,132 | +1.53(+1.78%) |
May 17, 2011 | 85.79 | 86.31 | 85.48 | 86.02 | 8,060 | -0.36(-0.42%) |
May 16, 2011 | 87.28 | 87.99 | 86.35 | 86.38 | 11,462 | -1.45(-1.65%) |
May 13, 2011 | 89.08 | 89.08 | 87.64 | 87.83 | 4,350 | -0.91(-1.03%) |
May 12, 2011 | 87.51 | 88.78 | 87.26 | 88.74 | 6,795 | +0.53(+0.60%) |
May 11, 2011 | 89.10 | 89.10 | 87.50 | 88.22 | 3,930 | -1.08(-1.21%) |
May 10, 2011 | 88.80 | 89.35 | 88.70 | 89.30 | 14,771 | +1.13(+1.28%) |
May 09, 2011 | 87.05 | 88.17 | 87.05 | 88.17 | 2,893 | +1.05(+1.21%) |
May 06, 2011 | 87.15 | 88.09 | 86.82 | 87.12 | 3,640 | +0.64(+0.74%) |
May 05, 2011 | 86.35 | 87.52 | 85.93 | 86.48 | 7,741 | -0.51(-0.58%) |
May 04, 2011 | 86.81 | 87.44 | 86.23 | 86.98 | 15,924 | -0.93(-1.06%) |
May 03, 2011 | 88.89 | 88.89 | 87.17 | 87.91 | 6,893 | -1.43(-1.61%) |