Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 81.35 | 82.81 | 80.43 | 82.29 | 3,611,814 | -0.10(-0.12%) |
Jul 28, 2011 | 82.69 | 83.74 | 82.30 | 82.39 | 1,961,281 | -0.28(-0.34%) |
Jul 27, 2011 | 84.90 | 84.90 | 82.50 | 82.67 | 2,691,597 | -2.72(-3.18%) |
Jul 26, 2011 | 86.02 | 86.29 | 85.28 | 85.39 | 2,101,213 | -0.87(-1.01%) |
Jul 25, 2011 | 86.26 | 87.06 | 85.94 | 86.25 | 1,710,260 | -1.07(-1.22%) |
Jul 22, 2011 | 87.35 | 87.59 | 87.28 | 87.32 | 2,323,818 | +0.33(+0.37%) |
Jul 21, 2011 | 86.81 | 87.51 | 86.41 | 86.99 | 2,057,350 | +0.58(+0.67%) |
Jul 20, 2011 | 86.88 | 86.92 | 85.81 | 86.41 | 1,637,015 | -0.36(-0.42%) |
Jul 19, 2011 | 85.40 | 86.86 | 85.39 | 86.78 | 2,107,102 | +2.13(+2.52%) |
Jul 18, 2011 | 85.44 | 85.76 | 84.08 | 84.64 | 1,710,356 | -1.27(-1.48%) |
Jul 15, 2011 | 85.57 | 85.99 | 85.20 | 85.92 | 2,005,614 | +0.63(+0.74%) |
Jul 14, 2011 | 86.96 | 87.40 | 85.04 | 85.29 | 2,762,620 | -1.40(-1.61%) |
Jul 13, 2011 | 86.31 | 87.65 | 86.31 | 86.69 | 1,924,655 | +0.86(+1.00%) |
Jul 12, 2011 | 86.01 | 86.78 | 85.67 | 85.83 | 3,926,543 | -0.56(-0.65%) |
Jul 11, 2011 | 87.28 | 87.91 | 86.17 | 86.39 | 1,450,857 | -2.15(-2.43%) |
Jul 08, 2011 | 87.73 | 88.58 | 87.55 | 88.54 | 1,584,879 | -0.45(-0.51%) |
Jul 07, 2011 | 88.53 | 89.36 | 88.39 | 88.99 | 2,185,370 | +1.24(+1.41%) |
Jul 06, 2011 | 87.25 | 87.87 | 86.81 | 87.75 | 1,284,366 | +0.38(+0.43%) |
Jul 05, 2011 | 86.88 | 87.44 | 86.76 | 87.37 | 1,686,282 | +0.58(+0.67%) |
Jul 01, 2011 | 85.69 | 87.00 | 85.27 | 86.79 | 1,706,216 | +1.22(+1.42%) |
Jun 30, 2011 | 85.08 | 85.76 | 85.06 | 85.57 | 1,271,526 | +0.73(+0.86%) |
Jun 29, 2011 | 84.90 | 85.22 | 84.06 | 84.84 | 1,477,718 | +0.34(+0.41%) |
Jun 28, 2011 | 83.21 | 84.51 | 83.00 | 84.50 | 1,857,600 | +1.61(+1.94%) |
Jun 27, 2011 | 82.08 | 83.11 | 81.58 | 82.89 | 1,515,030 | +0.68(+0.82%) |
Jun 24, 2011 | 82.87 | 83.04 | 81.67 | 82.22 | 3,052,378 | -0.42(-0.51%) |
Jun 23, 2011 | 80.88 | 82.75 | 80.23 | 82.64 | 2,135,896 | +0.77(+0.94%) |
Jun 22, 2011 | 82.12 | 83.05 | 81.87 | 81.87 | 1,802,090 | -0.71(-0.86%) |
Jun 21, 2011 | 81.13 | 82.68 | 81.03 | 82.58 | 2,447,218 | +2.04(+2.53%) |
Jun 20, 2011 | 80.38 | 80.56 | 80.06 | 80.55 | 2,608,442 | +0.76(+0.95%) |
Jun 17, 2011 | 80.73 | 80.89 | 79.45 | 79.79 | 2,125,193 | -0.18(-0.23%) |
Jun 16, 2011 | 80.02 | 80.73 | 78.89 | 79.97 | 3,547,897 | -0.07(-0.09%) |
Jun 15, 2011 | 80.65 | 81.35 | 79.76 | 80.04 | 1,874,681 | -1.45(-1.78%) |
Jun 14, 2011 | 80.46 | 81.73 | 80.46 | 81.49 | 2,231,801 | +1.80(+2.25%) |
Jun 13, 2011 | 80.31 | 80.80 | 79.33 | 79.70 | 1,621,603 | -0.34(-0.43%) |
Jun 10, 2011 | 80.94 | 81.03 | 79.74 | 80.04 | 2,255,848 | -1.36(-1.67%) |
Jun 09, 2011 | 80.97 | 81.87 | 80.66 | 81.40 | 1,635,021 | +0.64(+0.79%) |
Jun 08, 2011 | 81.53 | 81.78 | 80.63 | 80.76 | 2,024,100 | -1.14(-1.39%) |
Jun 07, 2011 | 82.22 | 82.53 | 81.72 | 81.90 | 2,091,922 | +0.26(+0.32%) |
Jun 06, 2011 | 82.91 | 83.37 | 81.55 | 81.64 | 1,368,861 | -1.51(-1.81%) |
Jun 03, 2011 | 83.11 | 84.12 | 82.99 | 83.14 | 1,726,021 | -0.08(-0.10%) |
May 24, 2011 | 83.86 | 84.34 | 83.09 | 83.23 | 3,789,578 | -0.49(-0.58%) |
May 23, 2011 | 83.82 | 84.36 | 83.53 | 83.71 | 1,917,033 | -1.71(-2.01%) |
May 20, 2011 | 85.71 | 86.03 | 84.71 | 85.43 | 1,458,930 | -0.53(-0.62%) |
May 19, 2011 | 86.47 | 86.55 | 85.16 | 85.96 | 1,228,974 | +0.14(+0.17%) |
May 18, 2011 | 84.50 | 85.90 | 84.35 | 85.81 | 1,945,798 | +1.50(+1.78%) |
May 17, 2011 | 83.99 | 84.60 | 83.57 | 84.32 | 3,204,819 | -0.29(-0.34%) |
May 16, 2011 | 85.57 | 86.49 | 84.53 | 84.61 | 2,224,755 | -1.59(-1.84%) |
May 13, 2011 | 87.29 | 87.62 | 85.90 | 86.19 | 2,649,455 | -1.11(-1.27%) |
May 12, 2011 | 85.87 | 87.60 | 85.35 | 87.30 | 2,204,787 | +0.81(+0.94%) |
May 11, 2011 | 87.86 | 87.93 | 86.00 | 86.49 | 2,055,444 | -1.59(-1.80%) |
May 10, 2011 | 87.25 | 88.08 | 87.12 | 88.08 | 2,696,023 | +1.30(+1.50%) |
May 09, 2011 | 85.59 | 86.94 | 85.42 | 86.78 | 1,544,254 | +1.11(+1.30%) |
May 06, 2011 | 85.98 | 86.79 | 85.18 | 85.67 | 2,393,219 | +0.68(+0.80%) |
May 05, 2011 | 84.67 | 86.41 | 84.47 | 84.99 | 3,438,456 | -0.41(-0.48%) |
May 04, 2011 | 86.76 | 86.77 | 84.79 | 85.40 | 2,345,231 | -1.19(-1.38%) |
May 03, 2011 | 87.75 | 87.97 | 85.99 | 86.59 | 2,606,893 | -1.34(-1.53%) |