Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 98.10 | 98.79 | 97.13 | 98.25 | 324,489 | +0.41(+0.42%) |
Jun 29, 2011 | 96.84 | 98.62 | 96.67 | 97.84 | 492,017 | +1.55(+1.61%) |
Jun 28, 2011 | 94.64 | 96.66 | 94.64 | 96.29 | 322,494 | +1.78(+1.89%) |
Jun 27, 2011 | 92.91 | 94.93 | 92.34 | 94.51 | 362,182 | +1.43(+1.54%) |
Jun 24, 2011 | 95.41 | 95.78 | 92.75 | 93.08 | 497,555 | -2.35(-2.47%) |
Jun 23, 2011 | 94.07 | 95.51 | 92.18 | 95.43 | 438,379 | +0.01(+0.01%) |
Jun 22, 2011 | 96.03 | 97.05 | 95.29 | 95.42 | 518,403 | -1.43(-1.48%) |
Jun 21, 2011 | 93.95 | 96.98 | 93.70 | 96.85 | 551,207 | +3.46(+3.70%) |
Jun 20, 2011 | 93.74 | 93.93 | 93.07 | 93.40 | 406,938 | +0.37(+0.40%) |
Jun 17, 2011 | 93.49 | 94.63 | 92.68 | 93.03 | 578,927 | +0.78(+0.85%) |
Jun 16, 2011 | 92.97 | 93.99 | 90.43 | 92.24 | 662,168 | -0.71(-0.76%) |
Jun 15, 2011 | 93.50 | 94.73 | 92.23 | 92.95 | 633,867 | -1.88(-1.98%) |
Jun 14, 2011 | 93.87 | 95.26 | 93.33 | 94.83 | 538,479 | +2.32(+2.51%) |
Jun 13, 2011 | 93.05 | 93.27 | 91.90 | 92.50 | 563,540 | -0.50(-0.54%) |
Jun 10, 2011 | 92.82 | 93.63 | 91.79 | 93.01 | 666,510 | +0.00(+0.00%) |
Jun 09, 2011 | 91.64 | 93.71 | 91.46 | 93.01 | 726,857 | +1.40(+1.53%) |
Jun 08, 2011 | 91.60 | 92.28 | 91.19 | 91.60 | 572,648 | -0.04(-0.04%) |
Jun 07, 2011 | 91.78 | 92.75 | 90.94 | 91.64 | 485,259 | +0.40(+0.44%) |
Jun 06, 2011 | 94.39 | 95.61 | 90.74 | 91.25 | 648,780 | -3.73(-3.93%) |
Jun 03, 2011 | 96.14 | 96.14 | 94.49 | 94.97 | 489,165 | -5.28(-5.26%) |
May 24, 2011 | 100.47 | 100.84 | 99.82 | 100.25 | 489,643 | -0.05(-0.05%) |
May 23, 2011 | 100.35 | 100.65 | 99.27 | 100.30 | 623,731 | -1.06(-1.04%) |
May 20, 2011 | 101.65 | 102.52 | 100.91 | 101.36 | 589,036 | -0.91(-0.89%) |
May 19, 2011 | 100.36 | 102.28 | 100.03 | 102.27 | 897,312 | +2.52(+2.52%) |
May 18, 2011 | 98.31 | 99.94 | 97.48 | 99.75 | 304,339 | +1.64(+1.67%) |
May 17, 2011 | 98.74 | 99.13 | 96.80 | 98.11 | 384,570 | -1.31(-1.32%) |
May 16, 2011 | 100.31 | 101.57 | 99.27 | 99.42 | 249,801 | -1.40(-1.39%) |
May 13, 2011 | 102.97 | 102.97 | 100.66 | 100.82 | 244,274 | -2.07(-2.01%) |
May 12, 2011 | 101.54 | 103.35 | 100.27 | 102.90 | 268,483 | +0.91(+0.89%) |
May 11, 2011 | 103.18 | 104.02 | 100.85 | 101.98 | 295,406 | -1.68(-1.62%) |
May 10, 2011 | 102.43 | 104.18 | 102.38 | 103.66 | 324,466 | +1.68(+1.64%) |
May 09, 2011 | 101.39 | 102.39 | 100.63 | 101.98 | 237,237 | +0.57(+0.56%) |
May 06, 2011 | 102.65 | 103.56 | 100.67 | 101.41 | 260,270 | +0.47(+0.46%) |
May 05, 2011 | 100.63 | 102.70 | 99.93 | 100.95 | 267,417 | -0.75(-0.74%) |
May 04, 2011 | 102.95 | 103.22 | 100.52 | 101.70 | 369,241 | -1.16(-1.13%) |
May 03, 2011 | 104.84 | 105.16 | 101.82 | 102.87 | 425,795 | -2.30(-2.19%) |
May 02, 2011 | 105.17 | 105.38 | 104.92 | 105.17 | 356,067 | -0.46(-0.44%) |
Apr 29, 2011 | 106.02 | 106.20 | 105.28 | 105.64 | 338,003 | -0.38(-0.36%) |
Apr 28, 2011 | 105.60 | 107.76 | 105.30 | 106.01 | 585,739 | +0.16(+0.16%) |
Apr 27, 2011 | 106.70 | 107.33 | 104.05 | 105.85 | 697,869 | -0.80(-0.75%) |
Apr 26, 2011 | 102.65 | 107.70 | 102.65 | 106.65 | 1,034,798 | +4.81(+4.73%) |
Apr 25, 2011 | 101.97 | 102.06 | 100.42 | 101.84 | 297,654 | -0.96(-0.93%) |
Apr 21, 2011 | 100.89 | 103.15 | 100.25 | 102.80 | 439,665 | +2.80(+2.80%) |
Apr 20, 2011 | 100.19 | 100.82 | 99.55 | 100.00 | 477,058 | +1.75(+1.78%) |
Apr 19, 2011 | 99.08 | 99.74 | 97.60 | 98.25 | 484,265 | -0.36(-0.36%) |
Apr 18, 2011 | 99.59 | 99.60 | 97.38 | 98.61 | 813,424 | -2.51(-2.48%) |
Apr 15, 2011 | 99.75 | 101.47 | 99.35 | 101.11 | 730,412 | +1.81(+1.82%) |
Apr 14, 2011 | 99.84 | 100.71 | 99.09 | 99.30 | 641,251 | -1.13(-1.13%) |
Apr 13, 2011 | 100.84 | 101.43 | 99.19 | 100.44 | 795,444 | +0.03(+0.03%) |
Apr 12, 2011 | 102.03 | 102.85 | 100.35 | 100.41 | 574,988 | -2.00(-1.96%) |
Apr 11, 2011 | 105.23 | 106.57 | 102.35 | 102.41 | 653,949 | -3.86(-3.64%) |
Apr 08, 2011 | 109.20 | 109.43 | 105.55 | 106.28 | 412,674 | -2.00(-1.85%) |
Apr 07, 2011 | 107.93 | 109.41 | 107.42 | 108.28 | 287,855 | +0.11(+0.10%) |
Apr 06, 2011 | 109.01 | 109.01 | 106.52 | 108.17 | 334,485 | +0.12(+0.11%) |
Apr 05, 2011 | 108.01 | 108.92 | 107.39 | 108.06 | 258,695 | -0.47(-0.43%) |
Apr 04, 2011 | 107.43 | 108.80 | 107.43 | 108.52 | 276,463 | +1.17(+1.09%) |