Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 105.27 | 107.23 | 104.50 | 105.95 | 6,810,759 | -0.68(-0.64%) |
Jul 28, 2011 | 105.95 | 108.43 | 105.70 | 106.63 | 5,642,910 | +0.88(+0.83%) |
Jul 27, 2011 | 107.38 | 107.74 | 105.53 | 105.75 | 6,688,016 | -2.26(-2.09%) |
Jul 26, 2011 | 107.24 | 109.31 | 106.77 | 108.01 | 6,961,510 | +0.59(+0.55%) |
Jul 25, 2011 | 105.32 | 107.64 | 104.80 | 107.42 | 7,460,448 | +1.07(+1.00%) |
Jul 22, 2011 | 106.00 | 107.07 | 105.53 | 106.36 | 6,278,174 | -0.07(-0.07%) |
Jul 21, 2011 | 104.81 | 106.74 | 104.60 | 106.43 | 9,772,335 | +2.22(+2.13%) |
Jul 20, 2011 | 100.48 | 105.03 | 100.15 | 104.21 | 10,927,937 | +3.34(+3.32%) |
Jul 19, 2011 | 98.70 | 101.99 | 98.52 | 100.86 | 19,469,154 | -0.66(-0.65%) |
Jul 18, 2011 | 101.72 | 102.17 | 100.09 | 101.52 | 7,435,152 | -0.65(-0.64%) |
Jul 15, 2011 | 103.08 | 103.23 | 101.40 | 102.17 | 6,700,923 | +0.21(+0.21%) |
Jul 14, 2011 | 103.38 | 103.78 | 101.85 | 101.96 | 6,824,578 | -0.02(-0.02%) |
Jul 13, 2011 | 102.63 | 103.44 | 101.81 | 101.98 | 5,618,268 | -0.31(-0.30%) |
Jul 12, 2011 | 103.16 | 104.14 | 102.13 | 102.29 | 5,517,054 | -1.34(-1.29%) |
Jul 11, 2011 | 104.21 | 104.74 | 102.89 | 103.63 | 6,016,511 | -1.62(-1.54%) |
Jul 08, 2011 | 104.65 | 105.50 | 104.54 | 105.25 | 5,276,354 | -0.73(-0.69%) |
Jul 07, 2011 | 106.04 | 106.92 | 105.75 | 105.98 | 4,913,986 | +0.88(+0.84%) |
Jul 06, 2011 | 105.02 | 105.53 | 104.26 | 105.10 | 3,855,567 | -0.48(-0.45%) |
Jul 05, 2011 | 106.68 | 106.80 | 104.40 | 105.58 | 5,679,429 | -1.69(-1.57%) |
Jul 01, 2011 | 104.74 | 107.32 | 104.47 | 107.27 | 6,501,431 | +2.79(+2.67%) |
Jun 30, 2011 | 104.44 | 105.03 | 103.23 | 104.47 | 6,345,135 | +0.44(+0.42%) |
Jun 29, 2011 | 101.84 | 104.58 | 101.66 | 104.03 | 11,183,054 | +2.57(+2.53%) |
Jun 28, 2011 | 103.10 | 103.10 | 100.71 | 101.47 | 10,260,670 | -1.14(-1.11%) |
Jun 27, 2011 | 102.64 | 103.51 | 101.89 | 102.61 | 7,429,056 | -0.16(-0.15%) |
Jun 24, 2011 | 104.25 | 104.76 | 102.69 | 102.76 | 7,357,556 | -1.14(-1.10%) |
Jun 23, 2011 | 104.48 | 105.06 | 103.34 | 103.90 | 8,543,529 | -1.70(-1.61%) |
Jun 22, 2011 | 106.44 | 108.16 | 105.53 | 105.60 | 5,382,262 | -1.13(-1.06%) |
Jun 21, 2011 | 106.37 | 107.69 | 105.42 | 106.73 | 5,367,357 | +0.64(+0.61%) |
Jun 20, 2011 | 106.05 | 106.19 | 105.47 | 106.08 | 5,120,969 | -1.64(-1.52%) |
Jun 17, 2011 | 108.19 | 108.95 | 107.71 | 107.72 | 8,622,474 | +0.90(+0.84%) |
Jun 16, 2011 | 105.68 | 107.46 | 105.31 | 106.83 | 6,663,406 | +0.97(+0.92%) |
Jun 15, 2011 | 106.81 | 108.01 | 105.20 | 105.86 | 7,280,628 | -1.77(-1.64%) |
Jun 14, 2011 | 108.48 | 109.07 | 107.18 | 107.62 | 7,451,880 | -0.34(-0.31%) |
Jun 13, 2011 | 106.86 | 108.31 | 106.69 | 107.96 | 6,717,159 | +1.26(+1.18%) |
Jun 10, 2011 | 104.57 | 107.74 | 104.02 | 106.69 | 9,627,272 | +1.88(+1.79%) |
Jun 09, 2011 | 103.61 | 106.05 | 103.48 | 104.82 | 5,730,161 | +1.52(+1.47%) |
Jun 08, 2011 | 104.11 | 105.89 | 103.23 | 103.30 | 8,654,608 | -1.10(-1.05%) |
Jun 07, 2011 | 105.49 | 106.57 | 104.39 | 104.39 | 7,896,350 | -0.72(-0.68%) |
Jun 06, 2011 | 105.78 | 106.15 | 104.51 | 105.11 | 6,735,964 | -1.12(-1.06%) |
Jun 03, 2011 | 104.39 | 107.68 | 104.32 | 106.23 | 6,952,910 | -0.52(-0.49%) |
May 24, 2011 | 106.69 | 107.08 | 105.72 | 106.75 | 8,436,151 | +0.39(+0.37%) |
May 23, 2011 | 104.64 | 107.42 | 104.64 | 106.36 | 10,737,566 | +0.67(+0.63%) |
May 20, 2011 | 108.19 | 109.33 | 105.54 | 105.69 | 14,421,427 | -3.41(-3.12%) |
May 19, 2011 | 110.58 | 110.63 | 108.39 | 109.10 | 9,356,546 | -1.17(-1.07%) |
May 18, 2011 | 110.35 | 111.04 | 109.78 | 110.27 | 6,090,871 | +0.02(+0.02%) |
May 17, 2011 | 109.82 | 111.14 | 108.90 | 110.25 | 9,033,059 | +0.16(+0.15%) |
May 16, 2011 | 110.31 | 112.27 | 109.82 | 110.09 | 8,249,129 | -0.67(-0.61%) |
May 13, 2011 | 111.49 | 111.59 | 109.03 | 110.76 | 18,214,568 | -1.01(-0.90%) |
May 12, 2011 | 114.31 | 114.85 | 110.13 | 111.77 | 26,339,738 | -4.02(-3.47%) |
May 11, 2011 | 117.45 | 117.45 | 115.61 | 115.79 | 6,783,456 | -1.97(-1.68%) |
May 10, 2011 | 116.68 | 118.03 | 116.29 | 117.76 | 5,152,564 | +1.00(+0.86%) |
May 09, 2011 | 117.21 | 117.34 | 116.51 | 116.76 | 4,026,111 | -0.77(-0.65%) |
May 06, 2011 | 118.60 | 118.99 | 117.08 | 117.52 | 6,937,216 | -0.24(-0.21%) |
May 05, 2011 | 118.13 | 118.40 | 117.41 | 117.77 | 5,238,809 | -0.87(-0.73%) |
May 04, 2011 | 119.21 | 119.37 | 118.19 | 118.64 | 4,813,662 | -0.27(-0.23%) |
May 03, 2011 | 118.20 | 119.64 | 117.98 | 118.91 | 4,544,765 | +0.45(+0.38%) |