Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 96.06 | 96.97 | 95.70 | 96.10 | 20,194,698 | -0.91(-0.94%) |
Jul 28, 2011 | 97.44 | 98.10 | 96.84 | 97.01 | 9,394,737 | -0.44(-0.46%) |
Jul 27, 2011 | 98.67 | 98.68 | 97.33 | 97.45 | 9,523,631 | -1.58(-1.59%) |
Jul 26, 2011 | 99.45 | 99.59 | 98.90 | 99.03 | 9,047,037 | -0.74(-0.74%) |
Jul 25, 2011 | 99.44 | 100.23 | 99.27 | 99.77 | 6,598,518 | -0.67(-0.66%) |
Jul 22, 2011 | 100.55 | 100.57 | 100.22 | 100.44 | 7,371,989 | -0.34(-0.34%) |
Jul 21, 2011 | 99.98 | 100.99 | 99.75 | 100.78 | 8,801,795 | +1.25(+1.25%) |
Jul 20, 2011 | 99.78 | 99.82 | 99.37 | 99.53 | 4,123,957 | -0.13(-0.14%) |
Jul 19, 2011 | 98.69 | 99.82 | 98.63 | 99.67 | 7,369,892 | +1.59(+1.63%) |
Jul 18, 2011 | 98.29 | 98.39 | 97.36 | 98.07 | 7,751,833 | -0.75(-0.75%) |
Jul 15, 2011 | 98.94 | 98.98 | 98.20 | 98.82 | 9,899,537 | +0.28(+0.28%) |
Jul 14, 2011 | 99.08 | 99.70 | 98.35 | 98.54 | 8,214,739 | -0.47(-0.47%) |
Jul 13, 2011 | 99.13 | 99.91 | 98.76 | 99.01 | 9,243,480 | +0.37(+0.38%) |
Jul 12, 2011 | 99.06 | 99.59 | 98.62 | 98.63 | 15,758,018 | -0.49(-0.50%) |
Jul 11, 2011 | 99.30 | 99.53 | 98.80 | 99.13 | 8,736,764 | -1.14(-1.14%) |
Jul 08, 2011 | 99.98 | 100.29 | 99.56 | 100.27 | 7,547,015 | -0.56(-0.56%) |
Jul 07, 2011 | 100.62 | 101.05 | 100.44 | 100.83 | 5,547,065 | +0.80(+0.80%) |
Jul 06, 2011 | 99.47 | 100.17 | 99.35 | 100.03 | 12,345,993 | +0.48(+0.48%) |
Jul 05, 2011 | 99.59 | 99.81 | 99.29 | 99.55 | 6,708,800 | -0.07(-0.07%) |
Jul 01, 2011 | 98.40 | 99.74 | 98.21 | 99.63 | 10,957,373 | +1.39(+1.41%) |
Jun 30, 2011 | 97.50 | 98.39 | 97.39 | 98.24 | 5,993,015 | +1.09(+1.13%) |
Jun 29, 2011 | 96.79 | 97.27 | 96.38 | 97.14 | 7,200,492 | +0.67(+0.69%) |
Jun 28, 2011 | 95.70 | 96.51 | 95.59 | 96.48 | 5,149,721 | +1.12(+1.17%) |
Jun 27, 2011 | 94.62 | 95.78 | 94.47 | 95.36 | 5,659,429 | +0.79(+0.84%) |
Jun 24, 2011 | 95.38 | 95.44 | 94.40 | 94.56 | 8,375,606 | -0.89(-0.93%) |
Jun 23, 2011 | 94.90 | 95.47 | 94.00 | 95.45 | 11,386,740 | -0.39(-0.41%) |
Jun 22, 2011 | 96.11 | 96.64 | 95.83 | 95.84 | 5,943,931 | -0.62(-0.64%) |
Jun 21, 2011 | 95.98 | 96.71 | 95.79 | 96.46 | 5,980,249 | +0.83(+0.87%) |
Jun 20, 2011 | 95.49 | 95.73 | 95.40 | 95.63 | 7,159,399 | +0.63(+0.67%) |
Jun 17, 2011 | 95.38 | 95.57 | 94.75 | 94.99 | 9,766,763 | +0.17(+0.18%) |
Jun 16, 2011 | 94.28 | 95.08 | 94.16 | 94.83 | 9,407,564 | +0.52(+0.55%) |
Jun 15, 2011 | 94.92 | 95.25 | 94.05 | 94.31 | 26,418,800 | -1.44(-1.51%) |
Jun 14, 2011 | 95.40 | 96.10 | 95.37 | 95.75 | 6,117,270 | +0.98(+1.04%) |
Jun 13, 2011 | 94.99 | 95.23 | 94.48 | 94.77 | 6,760,291 | +0.07(+0.08%) |
Jun 10, 2011 | 95.72 | 95.79 | 94.57 | 94.70 | 9,314,617 | -1.39(-1.44%) |
Jun 09, 2011 | 95.67 | 96.53 | 95.54 | 96.09 | 5,072,857 | +0.65(+0.68%) |
Jun 08, 2011 | 95.52 | 95.86 | 95.26 | 95.44 | 8,640,323 | -0.15(-0.16%) |
Jun 07, 2011 | 96.21 | 96.47 | 95.57 | 95.59 | 4,821,712 | -0.19(-0.20%) |
Jun 06, 2011 | 96.07 | 96.26 | 95.60 | 95.78 | 5,897,729 | -0.47(-0.49%) |
Jun 03, 2011 | 95.90 | 96.79 | 95.87 | 96.25 | 7,845,667 | -1.57(-1.61%) |
May 24, 2011 | 98.22 | 98.34 | 97.75 | 97.82 | 5,348,467 | -0.17(-0.18%) |
May 23, 2011 | 97.75 | 98.28 | 97.60 | 97.99 | 7,443,236 | -1.06(-1.07%) |
May 20, 2011 | 99.57 | 99.69 | 98.83 | 99.05 | 8,688,854 | -1.05(-1.05%) |
May 19, 2011 | 100.05 | 100.34 | 99.53 | 100.10 | 5,945,271 | +0.37(+0.37%) |
May 18, 2011 | 99.08 | 99.84 | 98.82 | 99.73 | 5,717,836 | +0.71(+0.72%) |
May 17, 2011 | 99.11 | 99.37 | 98.25 | 99.02 | 32,028,306 | -0.52(-0.53%) |
May 16, 2011 | 99.62 | 100.29 | 99.40 | 99.54 | 5,546,867 | -0.39(-0.39%) |
May 13, 2011 | 100.74 | 100.85 | 99.49 | 99.93 | 8,426,983 | -0.82(-0.81%) |
May 12, 2011 | 99.93 | 100.88 | 99.46 | 100.75 | 8,421,767 | +0.54(+0.54%) |
May 11, 2011 | 100.91 | 100.95 | 99.75 | 100.20 | 9,853,716 | -0.91(-0.90%) |
May 10, 2011 | 100.72 | 101.28 | 100.60 | 101.11 | 5,276,112 | +0.59(+0.58%) |
May 09, 2011 | 100.15 | 100.81 | 99.99 | 100.52 | 6,889,191 | +0.35(+0.35%) |
May 06, 2011 | 100.54 | 101.10 | 99.82 | 100.17 | 12,455,302 | +0.50(+0.50%) |
May 05, 2011 | 100.42 | 100.63 | 99.17 | 99.67 | 14,325,224 | -1.06(-1.05%) |
May 04, 2011 | 101.28 | 101.36 | 100.36 | 100.73 | 10,418,717 | -0.67(-0.66%) |
May 03, 2011 | 101.36 | 101.69 | 100.97 | 101.40 | 9,718,166 | -0.02(-0.02%) |