Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 84.07 | 86.71 | 83.73 | 86.04 | 3,270,855 | +1.22(+1.44%) |
Jul 28, 2011 | 84.46 | 85.10 | 84.36 | 84.82 | 2,497,334 | +0.40(+0.47%) |
Jul 27, 2011 | 85.70 | 86.31 | 84.36 | 84.42 | 2,416,632 | -1.85(-2.15%) |
Jul 26, 2011 | 87.05 | 87.16 | 86.09 | 86.27 | 1,515,727 | -0.98(-1.12%) |
Jul 25, 2011 | 86.66 | 87.93 | 86.42 | 87.25 | 1,520,388 | -0.01(-0.01%) |
Jul 22, 2011 | 88.95 | 89.01 | 87.13 | 87.26 | 2,592,060 | -1.73(-1.94%) |
Jul 21, 2011 | 88.77 | 89.07 | 88.27 | 88.99 | 2,130,097 | +0.78(+0.88%) |
Jul 20, 2011 | 88.71 | 88.84 | 88.01 | 88.21 | 1,358,380 | -0.40(-0.45%) |
Jul 19, 2011 | 88.39 | 89.66 | 88.30 | 88.61 | 1,914,199 | +0.72(+0.82%) |
Jul 18, 2011 | 88.81 | 88.83 | 87.53 | 87.89 | 1,110,560 | -0.97(-1.09%) |
Jul 15, 2011 | 88.65 | 89.05 | 87.93 | 88.86 | 1,327,024 | +0.58(+0.66%) |
Jul 14, 2011 | 89.08 | 89.48 | 87.77 | 88.28 | 1,739,954 | -0.81(-0.90%) |
Jul 13, 2011 | 89.64 | 89.84 | 88.87 | 89.08 | 1,671,052 | -0.35(-0.39%) |
Jul 12, 2011 | 89.55 | 90.58 | 89.30 | 89.43 | 1,268,102 | -0.53(-0.59%) |
Jul 11, 2011 | 90.72 | 91.19 | 89.66 | 89.96 | 1,311,462 | -1.75(-1.91%) |
Jul 08, 2011 | 91.41 | 92.06 | 90.96 | 91.71 | 1,932,798 | -0.69(-0.75%) |
Jul 07, 2011 | 91.32 | 92.77 | 91.28 | 92.40 | 1,945,478 | +1.54(+1.70%) |
Jul 06, 2011 | 89.94 | 91.03 | 89.50 | 90.86 | 1,842,102 | +0.86(+0.95%) |
Jul 05, 2011 | 90.51 | 90.87 | 89.87 | 90.00 | 1,960,420 | -0.50(-0.55%) |
Jul 01, 2011 | 89.88 | 90.62 | 88.99 | 90.50 | 2,274,706 | +0.51(+0.57%) |
Jun 30, 2011 | 89.58 | 90.09 | 88.92 | 89.99 | 2,123,751 | +0.34(+0.38%) |
Jun 29, 2011 | 88.42 | 89.66 | 87.84 | 89.65 | 4,218,481 | +1.56(+1.77%) |
Jun 28, 2011 | 86.50 | 88.13 | 86.17 | 88.08 | 1,756,055 | +1.88(+2.19%) |
Jun 27, 2011 | 85.98 | 86.38 | 84.84 | 86.20 | 1,010,610 | +0.45(+0.52%) |
Jun 24, 2011 | 85.93 | 86.11 | 85.10 | 85.75 | 1,278,574 | -0.18(-0.21%) |
Jun 23, 2011 | 85.08 | 86.02 | 84.22 | 85.93 | 1,594,841 | -0.27(-0.31%) |
Jun 22, 2011 | 85.69 | 86.68 | 85.42 | 86.20 | 1,646,577 | +0.02(+0.02%) |
Jun 21, 2011 | 85.22 | 86.41 | 84.86 | 86.18 | 1,203,826 | +1.40(+1.65%) |
Jun 20, 2011 | 84.57 | 85.21 | 84.56 | 84.78 | 1,108,398 | +0.88(+1.05%) |
Jun 17, 2011 | 84.58 | 84.98 | 83.53 | 83.90 | 1,844,625 | -0.02(-0.02%) |
Jun 16, 2011 | 83.52 | 84.07 | 82.82 | 83.92 | 2,262,477 | +0.51(+0.61%) |
Jun 15, 2011 | 83.96 | 84.59 | 82.93 | 83.41 | 1,671,406 | -1.38(-1.63%) |
Jun 14, 2011 | 84.38 | 85.08 | 84.07 | 84.79 | 1,542,880 | +1.39(+1.66%) |
Jun 13, 2011 | 83.45 | 84.46 | 83.05 | 83.40 | 1,488,730 | +0.37(+0.44%) |
Jun 10, 2011 | 84.03 | 84.35 | 82.94 | 83.04 | 1,787,086 | -1.35(-1.60%) |
Jun 09, 2011 | 83.39 | 84.95 | 83.20 | 84.39 | 1,276,812 | +1.37(+1.65%) |
Jun 08, 2011 | 82.81 | 83.29 | 82.65 | 83.02 | 1,705,323 | -0.07(-0.09%) |
Jun 07, 2011 | 83.37 | 83.90 | 83.06 | 83.09 | 1,705,561 | -0.07(-0.09%) |
Jun 06, 2011 | 83.50 | 84.09 | 83.05 | 83.17 | 2,171,662 | -0.56(-0.67%) |
Jun 03, 2011 | 85.22 | 84.50 | 83.61 | 83.73 | 2,066,155 | -1.37(-1.61%) |
May 24, 2011 | 85.65 | 86.29 | 84.93 | 85.10 | 1,114,985 | -0.24(-0.28%) |
May 23, 2011 | 85.27 | 85.72 | 84.62 | 85.34 | 1,292,694 | -0.97(-1.12%) |
May 20, 2011 | 86.67 | 86.84 | 85.63 | 86.31 | 1,793,905 | -0.49(-0.56%) |
May 19, 2011 | 86.51 | 87.19 | 86.12 | 86.80 | 1,699,657 | +0.45(+0.52%) |
May 18, 2011 | 84.65 | 86.39 | 84.24 | 86.35 | 2,084,857 | +1.91(+2.26%) |
May 17, 2011 | 84.81 | 85.02 | 84.03 | 84.44 | 1,602,568 | -0.68(-0.80%) |
May 16, 2011 | 84.72 | 85.91 | 84.59 | 85.12 | 1,394,662 | +0.15(+0.17%) |
May 13, 2011 | 86.07 | 86.27 | 84.76 | 84.97 | 1,162,340 | -1.07(-1.25%) |
May 12, 2011 | 85.26 | 86.15 | 84.66 | 86.05 | 1,908,948 | +0.47(+0.55%) |
May 11, 2011 | 86.73 | 86.91 | 85.17 | 85.57 | 1,847,718 | -1.31(-1.50%) |
May 10, 2011 | 86.54 | 87.28 | 86.25 | 86.88 | 1,457,048 | +0.61(+0.71%) |
May 09, 2011 | 85.76 | 86.61 | 85.45 | 86.27 | 1,636,411 | +0.68(+0.79%) |
May 06, 2011 | 85.91 | 86.48 | 85.00 | 85.59 | 1,472,575 | +0.58(+0.68%) |
May 05, 2011 | 85.17 | 86.44 | 84.69 | 85.01 | 1,853,801 | -0.33(-0.39%) |
May 04, 2011 | 86.61 | 86.75 | 85.12 | 85.34 | 2,394,762 | -1.38(-1.59%) |
May 03, 2011 | 86.89 | 87.38 | 86.33 | 86.72 | 1,323,469 | -0.37(-0.43%) |