Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 104.68 | 105.02 | 103.89 | 104.24 | 42,156 | +0.39(+0.38%) |
Jul 28, 2011 | 104.50 | 104.50 | 102.78 | 103.85 | 52,906 | -0.52(-0.50%) |
Jul 27, 2011 | 106.20 | 106.22 | 104.24 | 104.37 | 36,678 | -1.02(-0.97%) |
Jul 26, 2011 | 104.27 | 105.43 | 103.98 | 105.39 | 35,482 | +0.99(+0.95%) |
Jul 25, 2011 | 104.72 | 105.00 | 103.74 | 104.40 | 33,308 | +0.66(+0.64%) |
Jul 22, 2011 | 103.89 | 103.89 | 103.70 | 103.74 | 59,606 | +1.30(+1.27%) |
Jul 21, 2011 | 103.49 | 103.50 | 101.95 | 102.44 | 36,827 | -1.17(-1.13%) |
Jul 20, 2011 | 101.15 | 103.61 | 100.87 | 103.61 | 63,951 | +1.70(+1.67%) |
Jul 19, 2011 | 104.08 | 104.08 | 101.55 | 101.91 | 58,198 | -2.26(-2.17%) |
Jul 18, 2011 | 103.76 | 104.37 | 103.58 | 104.17 | 45,405 | +1.85(+1.81%) |
Jul 15, 2011 | 101.13 | 102.32 | 101.10 | 102.32 | 35,417 | +1.10(+1.09%) |
Jul 14, 2011 | 102.03 | 102.35 | 100.88 | 101.22 | 31,240 | +0.59(+0.59%) |
Jul 13, 2011 | 99.66 | 101.03 | 99.55 | 100.63 | 33,504 | +2.71(+2.77%) |
Jul 12, 2011 | 96.39 | 98.33 | 96.20 | 97.92 | 13,534 | +0.80(+0.83%) |
Jul 11, 2011 | 98.09 | 98.20 | 96.48 | 97.12 | 16,445 | -0.70(-0.72%) |
Jul 08, 2011 | 97.98 | 98.00 | 97.29 | 97.82 | 28,282 | +0.54(+0.56%) |
Jul 07, 2011 | 97.06 | 97.50 | 96.73 | 97.27 | 18,571 | +0.76(+0.79%) |
Jul 06, 2011 | 96.31 | 96.92 | 96.28 | 96.51 | 29,134 | +0.81(+0.84%) |
Jul 05, 2011 | 94.76 | 95.91 | 94.73 | 95.70 | 13,309 | +2.76(+2.97%) |
Jul 01, 2011 | 92.88 | 92.94 | 92.10 | 92.94 | 32,803 | -1.31(-1.39%) |
Jun 30, 2011 | 94.92 | 94.92 | 94.07 | 94.25 | 15,177 | -0.53(-0.56%) |
Jun 29, 2011 | 93.75 | 94.78 | 93.58 | 94.78 | 19,602 | +1.69(+1.81%) |
Jun 28, 2011 | 92.89 | 93.29 | 92.65 | 93.09 | 32,514 | +0.73(+0.79%) |
Jun 27, 2011 | 92.87 | 93.08 | 92.16 | 92.36 | 23,804 | -1.05(-1.12%) |
Jun 24, 2011 | 94.67 | 94.67 | 93.36 | 93.41 | 23,630 | -2.04(-2.14%) |
Jun 23, 2011 | 95.97 | 95.97 | 94.48 | 95.45 | 23,088 | -2.31(-2.36%) |
Jun 22, 2011 | 97.84 | 98.37 | 97.70 | 97.76 | 20,109 | +0.09(+0.09%) |
Jun 21, 2011 | 97.15 | 97.85 | 97.15 | 97.67 | 12,812 | +0.91(+0.94%) |
Jun 20, 2011 | 96.88 | 96.93 | 96.76 | 96.76 | 12,994 | +0.01(+0.01%) |
Jun 17, 2011 | 95.93 | 96.79 | 95.84 | 96.75 | 11,947 | +0.68(+0.71%) |
Jun 16, 2011 | 96.00 | 96.53 | 95.55 | 96.07 | 31,518 | -0.56(-0.58%) |
Jun 15, 2011 | 95.90 | 97.02 | 95.74 | 96.63 | 21,598 | +0.15(+0.16%) |
Jun 14, 2011 | 95.10 | 96.48 | 95.04 | 96.48 | 19,960 | +1.20(+1.26%) |
Jun 13, 2011 | 96.55 | 96.94 | 95.00 | 95.28 | 31,764 | -2.22(-2.28%) |
Jun 10, 2011 | 97.99 | 98.36 | 97.40 | 97.50 | 19,586 | -2.14(-2.15%) |
Jun 09, 2011 | 99.01 | 99.64 | 98.86 | 99.64 | 14,748 | +1.43(+1.46%) |
Jun 08, 2011 | 98.12 | 98.50 | 97.85 | 98.21 | 22,285 | -0.67(-0.68%) |
Jun 07, 2011 | 99.14 | 99.26 | 98.00 | 98.88 | 13,008 | +0.70(+0.72%) |
Jun 06, 2011 | 98.91 | 99.27 | 97.87 | 98.18 | 11,895 | +0.48(+0.49%) |
Jun 03, 2011 | 96.90 | 97.97 | 96.90 | 97.70 | 19,157 | +0.47(+0.48%) |
May 24, 2011 | 96.44 | 97.26 | 96.29 | 97.23 | 81,147 | +1.99(+2.09%) |
May 23, 2011 | 94.42 | 95.24 | 94.37 | 95.24 | 18,577 | +0.06(+0.06%) |
May 20, 2011 | 94.33 | 95.53 | 93.38 | 95.18 | 28,334 | +0.57(+0.60%) |
May 19, 2011 | 94.68 | 95.00 | 93.78 | 94.61 | 31,798 | -0.01(-0.01%) |
May 18, 2011 | 94.21 | 95.21 | 93.90 | 94.62 | 44,119 | +1.80(+1.94%) |
May 17, 2011 | 92.16 | 92.92 | 91.40 | 92.82 | 69,664 | +0.07(+0.08%) |
May 16, 2011 | 94.00 | 94.86 | 92.75 | 92.75 | 37,596 | -1.49(-1.58%) |
May 13, 2011 | 95.01 | 95.76 | 92.95 | 94.24 | 27,675 | +0.58(+0.62%) |
May 12, 2011 | 93.03 | 95.32 | 91.63 | 93.66 | 109,205 | -1.32(-1.39%) |
May 11, 2011 | 97.60 | 97.66 | 94.63 | 94.98 | 103,389 | -4.19(-4.23%) |
May 10, 2011 | 98.56 | 99.56 | 98.31 | 99.17 | 85,209 | +0.85(+0.86%) |
May 09, 2011 | 97.14 | 98.42 | 96.67 | 98.32 | 127,866 | +3.74(+3.95%) |
May 06, 2011 | 94.06 | 96.78 | 93.42 | 94.58 | 80,808 | +1.39(+1.49%) |
May 05, 2011 | 97.61 | 98.15 | 92.89 | 93.19 | 268,117 | -7.02(-7.00%) |
May 04, 2011 | 102.98 | 103.40 | 99.57 | 100.21 | 267,094 | -3.17(-3.07%) |
May 03, 2011 | 106.18 | 106.99 | 102.14 | 103.38 | 171,900 | -2.89(-2.72%) |