Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 105.70 | 106.29 | 104.47 | 105.73 | 6,269,875 | +0.44(+0.42%) |
Jun 29, 2011 | 103.06 | 105.84 | 102.88 | 105.28 | 11,050,410 | +2.60(+2.53%) |
Jun 28, 2011 | 104.34 | 104.34 | 101.92 | 102.69 | 10,138,968 | -1.15(-1.11%) |
Jun 27, 2011 | 103.87 | 104.75 | 103.11 | 103.84 | 7,340,940 | -0.16(-0.15%) |
Jun 24, 2011 | 105.50 | 106.01 | 103.92 | 104.00 | 7,270,287 | -1.15(-1.10%) |
Jun 23, 2011 | 105.74 | 106.32 | 104.58 | 105.15 | 8,442,193 | -1.72(-1.61%) |
Jun 22, 2011 | 107.71 | 109.45 | 106.79 | 106.86 | 5,318,422 | -1.14(-1.06%) |
Jun 21, 2011 | 107.64 | 108.98 | 106.69 | 108.01 | 5,303,694 | +0.65(+0.61%) |
Jun 20, 2011 | 107.33 | 107.46 | 106.74 | 107.36 | 5,060,229 | -1.66(-1.52%) |
Jun 17, 2011 | 109.49 | 110.26 | 109.00 | 109.02 | 8,520,202 | +0.91(+0.84%) |
Jun 16, 2011 | 106.95 | 108.75 | 106.57 | 108.11 | 6,584,370 | +0.98(+0.92%) |
Jun 15, 2011 | 108.09 | 109.30 | 106.46 | 107.13 | 7,194,272 | -1.79(-1.64%) |
Jun 14, 2011 | 109.79 | 110.38 | 108.47 | 108.91 | 7,363,492 | -0.34(-0.31%) |
Jun 13, 2011 | 108.14 | 109.61 | 107.98 | 109.25 | 6,637,487 | +1.28(+1.18%) |
Jun 10, 2011 | 105.82 | 109.03 | 105.27 | 107.98 | 9,513,082 | +1.90(+1.79%) |
Jun 09, 2011 | 104.85 | 107.33 | 104.73 | 106.08 | 5,662,195 | +1.54(+1.47%) |
Jun 08, 2011 | 105.36 | 107.16 | 104.47 | 104.54 | 8,551,955 | -1.11(-1.05%) |
Jun 07, 2011 | 106.75 | 107.85 | 105.65 | 105.65 | 7,802,691 | -0.72(-0.68%) |
Jun 06, 2011 | 107.05 | 107.42 | 105.77 | 106.37 | 6,656,068 | -1.14(-1.06%) |
Jun 03, 2011 | 105.64 | 108.97 | 105.57 | 107.51 | 6,870,441 | -0.52(-0.49%) |
May 24, 2011 | 107.98 | 108.36 | 106.99 | 108.03 | 8,336,089 | +0.40(+0.37%) |
May 23, 2011 | 105.89 | 108.70 | 105.89 | 107.64 | 10,610,207 | +0.67(+0.63%) |
May 20, 2011 | 109.49 | 110.65 | 106.80 | 106.96 | 14,250,373 | -3.45(-3.12%) |
May 19, 2011 | 111.91 | 111.96 | 109.69 | 110.41 | 9,245,568 | -1.19(-1.06%) |
May 18, 2011 | 111.67 | 112.37 | 111.10 | 111.60 | 6,018,627 | +0.02(+0.02%) |
May 17, 2011 | 111.14 | 112.48 | 110.20 | 111.57 | 8,925,918 | +0.17(+0.15%) |
May 16, 2011 | 111.64 | 113.62 | 111.14 | 111.41 | 8,151,286 | -0.68(-0.61%) |
May 13, 2011 | 112.83 | 112.93 | 110.34 | 112.09 | 17,998,524 | -1.02(-0.90%) |
May 12, 2011 | 115.68 | 116.23 | 111.45 | 113.11 | 26,027,320 | -4.06(-3.47%) |
May 11, 2011 | 118.86 | 118.86 | 116.99 | 117.18 | 6,702,997 | -2.00(-1.67%) |
May 10, 2011 | 118.08 | 119.44 | 117.68 | 119.17 | 5,091,449 | +1.01(+0.86%) |
May 09, 2011 | 118.62 | 118.75 | 117.91 | 118.16 | 3,978,357 | -0.78(-0.65%) |
May 06, 2011 | 120.02 | 120.42 | 118.48 | 118.94 | 6,854,933 | -0.25(-0.21%) |
May 05, 2011 | 119.55 | 119.82 | 118.82 | 119.18 | 5,176,671 | -0.88(-0.73%) |
May 04, 2011 | 120.64 | 120.81 | 119.61 | 120.06 | 4,756,567 | -0.28(-0.23%) |
May 03, 2011 | 119.62 | 121.07 | 119.39 | 120.34 | 4,490,859 | +0.45(+0.38%) |
May 02, 2011 | 119.82 | 120.04 | 119.70 | 119.89 | 5,506,480 | +0.23(+0.19%) |
Apr 29, 2011 | 119.08 | 120.34 | 118.57 | 119.66 | 7,667,253 | +0.33(+0.27%) |
Apr 28, 2011 | 120.88 | 120.92 | 119.01 | 119.33 | 7,454,975 | -1.79(-1.48%) |
Apr 27, 2011 | 121.71 | 121.91 | 120.44 | 121.12 | 5,310,221 | -0.32(-0.27%) |
Apr 26, 2011 | 120.35 | 121.98 | 120.27 | 121.45 | 5,508,351 | +0.86(+0.71%) |
Apr 25, 2011 | 120.43 | 120.81 | 119.79 | 120.59 | 4,684,394 | -1.05(-0.86%) |
Apr 21, 2011 | 121.30 | 122.29 | 121.00 | 121.64 | 5,025,770 | +0.64(+0.53%) |
Apr 20, 2011 | 121.37 | 122.14 | 120.04 | 121.00 | 9,068,110 | +0.67(+0.55%) |
Apr 19, 2011 | 123.68 | 123.69 | 118.50 | 120.33 | 16,992,100 | -1.52(-1.25%) |
Apr 18, 2011 | 122.06 | 122.72 | 120.06 | 121.85 | 7,561,616 | -1.07(-0.87%) |
Apr 15, 2011 | 123.75 | 124.36 | 122.52 | 122.92 | 7,078,808 | -0.52(-0.42%) |
Apr 14, 2011 | 124.81 | 124.88 | 123.02 | 123.44 | 10,152,981 | -3.47(-2.73%) |
Apr 13, 2011 | 128.76 | 129.93 | 126.64 | 126.91 | 6,480,797 | -0.20(-0.16%) |
Apr 12, 2011 | 126.98 | 127.92 | 126.34 | 127.11 | 4,203,405 | -0.83(-0.65%) |
Apr 11, 2011 | 127.21 | 129.09 | 127.21 | 127.94 | 3,946,441 | +0.40(+0.32%) |
Apr 08, 2011 | 129.54 | 129.65 | 127.43 | 127.54 | 4,141,356 | -1.14(-0.89%) |
Apr 07, 2011 | 128.36 | 130.26 | 128.02 | 128.68 | 5,792,235 | +0.40(+0.31%) |
Apr 06, 2011 | 126.69 | 128.36 | 125.87 | 128.28 | 5,299,120 | +2.36(+1.88%) |
Apr 05, 2011 | 125.56 | 126.11 | 124.89 | 125.92 | 4,005,922 | +0.01(+0.01%) |
Apr 04, 2011 | 127.38 | 127.48 | 125.67 | 125.91 | 3,561,408 | -1.05(-0.83%) |