Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 81.67 | 82.47 | 81.63 | 81.91 | 126,355 | -0.03(-0.04%) |
Jul 28, 2011 | 82.15 | 82.33 | 81.61 | 81.94 | 82,808 | -0.34(-0.41%) |
Jul 27, 2011 | 83.71 | 83.90 | 82.20 | 82.28 | 180,955 | -0.74(-0.89%) |
Jul 26, 2011 | 80.32 | 83.68 | 80.03 | 83.02 | 383,732 | +3.08(+3.85%) |
Jul 25, 2011 | 79.84 | 80.14 | 79.20 | 79.94 | 76,310 | -0.08(-0.10%) |
Jul 22, 2011 | 80.01 | 80.21 | 79.90 | 80.02 | 114,345 | +0.25(+0.31%) |
Jul 21, 2011 | 79.38 | 80.10 | 79.38 | 79.77 | 138,576 | +0.86(+1.09%) |
Jul 20, 2011 | 78.28 | 78.94 | 77.90 | 78.91 | 75,599 | +0.76(+0.97%) |
Jul 19, 2011 | 78.68 | 79.37 | 77.96 | 78.15 | 113,536 | -0.72(-0.91%) |
Jul 18, 2011 | 78.51 | 78.89 | 78.08 | 78.87 | 126,007 | +1.22(+1.57%) |
Jul 15, 2011 | 76.97 | 77.76 | 76.92 | 77.65 | 92,218 | +0.72(+0.94%) |
Jul 14, 2011 | 77.93 | 78.10 | 76.86 | 76.93 | 156,868 | -0.42(-0.55%) |
Jul 13, 2011 | 77.35 | 78.36 | 77.00 | 77.35 | 213,778 | +1.49(+1.96%) |
Jul 12, 2011 | 75.27 | 76.41 | 75.15 | 75.86 | 98,286 | -0.28(-0.37%) |
Jul 11, 2011 | 76.30 | 76.54 | 75.80 | 76.14 | 111,228 | -0.91(-1.18%) |
Jul 08, 2011 | 77.06 | 77.21 | 76.55 | 77.05 | 126,836 | -0.94(-1.21%) |
Jul 07, 2011 | 77.21 | 78.16 | 77.00 | 77.99 | 115,260 | +2.13(+2.81%) |
Jul 06, 2011 | 76.92 | 77.00 | 75.76 | 75.86 | 169,079 | -1.00(-1.30%) |
Jul 05, 2011 | 76.25 | 76.86 | 76.25 | 76.86 | 92,034 | +1.76(+2.34%) |
Jul 01, 2011 | 74.74 | 75.25 | 74.19 | 75.10 | 52,275 | -0.40(-0.53%) |
Jun 30, 2011 | 75.37 | 75.58 | 75.00 | 75.50 | 104,954 | +0.85(+1.14%) |
Jun 29, 2011 | 73.51 | 74.75 | 73.24 | 74.65 | 134,339 | +1.44(+1.97%) |
Jun 28, 2011 | 72.50 | 73.27 | 72.50 | 73.21 | 104,777 | +1.03(+1.43%) |
Jun 27, 2011 | 71.73 | 72.35 | 71.45 | 72.18 | 129,081 | -0.35(-0.48%) |
Jun 24, 2011 | 73.04 | 73.46 | 72.40 | 72.53 | 280,923 | -1.64(-2.21%) |
Jun 23, 2011 | 74.27 | 74.41 | 73.42 | 74.17 | 173,391 | -1.55(-2.05%) |
Jun 22, 2011 | 76.14 | 76.91 | 75.72 | 75.72 | 172,718 | -0.40(-0.53%) |
Jun 21, 2011 | 75.41 | 76.28 | 75.22 | 76.12 | 181,053 | +2.05(+2.77%) |
Jun 20, 2011 | 74.15 | 74.25 | 74.04 | 74.07 | 89,767 | -0.03(-0.04%) |
Jun 17, 2011 | 74.66 | 75.18 | 73.70 | 74.10 | 82,346 | -0.88(-1.17%) |
Jun 16, 2011 | 75.04 | 75.90 | 74.80 | 74.98 | 389,782 | -1.74(-2.27%) |
Jun 15, 2011 | 77.96 | 78.47 | 76.64 | 76.72 | 145,409 | -2.02(-2.57%) |
Jun 14, 2011 | 78.45 | 79.42 | 78.36 | 78.74 | 140,662 | -0.19(-0.24%) |
Jun 13, 2011 | 79.80 | 80.22 | 78.66 | 78.93 | 115,815 | -1.74(-2.16%) |
Jun 10, 2011 | 80.37 | 81.11 | 79.84 | 80.67 | 218,276 | -0.44(-0.55%) |
Jun 09, 2011 | 80.38 | 81.22 | 80.38 | 81.11 | 151,999 | +1.18(+1.48%) |
Jun 08, 2011 | 79.70 | 80.13 | 79.16 | 79.93 | 132,158 | -0.34(-0.43%) |
Jun 07, 2011 | 79.95 | 80.38 | 79.60 | 80.28 | 205,830 | +2.09(+2.68%) |
Jun 06, 2011 | 78.68 | 79.20 | 78.01 | 78.18 | 353,057 | +0.38(+0.49%) |
Jun 03, 2011 | 76.49 | 78.03 | 76.41 | 77.80 | 257,248 | +4.44(+6.05%) |
May 24, 2011 | 73.20 | 73.82 | 72.94 | 73.36 | 189,960 | +0.86(+1.19%) |
May 23, 2011 | 71.76 | 72.85 | 71.75 | 72.50 | 120,942 | -0.59(-0.81%) |
May 20, 2011 | 72.40 | 73.30 | 71.89 | 73.09 | 77,284 | +0.75(+1.04%) |
May 19, 2011 | 72.94 | 73.10 | 72.00 | 72.34 | 79,577 | -0.57(-0.78%) |
May 18, 2011 | 72.57 | 73.32 | 72.40 | 72.91 | 110,049 | +1.35(+1.89%) |
May 17, 2011 | 70.55 | 71.58 | 70.00 | 71.56 | 105,734 | +0.78(+1.10%) |
May 16, 2011 | 70.63 | 71.40 | 70.62 | 70.78 | 72,106 | +0.31(+0.44%) |
May 13, 2011 | 71.02 | 71.60 | 69.73 | 70.47 | 353,093 | -0.03(-0.04%) |
May 12, 2011 | 70.69 | 71.83 | 69.99 | 70.50 | 262,553 | -0.94(-1.32%) |
May 11, 2011 | 71.68 | 72.15 | 70.77 | 71.44 | 356,465 | -1.28(-1.76%) |
May 10, 2011 | 72.73 | 73.51 | 72.24 | 72.72 | 230,561 | +0.20(+0.28%) |
May 09, 2011 | 71.85 | 72.73 | 71.85 | 72.52 | 260,464 | +1.59(+2.24%) |
May 06, 2011 | 71.43 | 72.65 | 70.09 | 70.93 | 423,617 | +0.77(+1.10%) |
May 05, 2011 | 72.24 | 72.61 | 69.24 | 70.16 | 611,839 | -4.02(-5.42%) |
May 04, 2011 | 75.36 | 76.07 | 73.50 | 74.18 | 319,228 | -2.71(-3.52%) |
May 03, 2011 | 76.96 | 78.49 | 75.65 | 76.89 | 444,281 | +0.18(+0.23%) |