Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 105.71 | 106.30 | 104.47 | 105.74 | 6,269,244 | +0.44(+0.42%) |
Jun 29, 2011 | 103.07 | 105.85 | 102.89 | 105.29 | 11,049,298 | +2.60(+2.53%) |
Jun 28, 2011 | 104.35 | 104.35 | 101.93 | 102.70 | 10,137,947 | -1.15(-1.11%) |
Jun 27, 2011 | 103.88 | 104.76 | 103.12 | 103.85 | 7,340,200 | -0.16(-0.15%) |
Jun 24, 2011 | 105.52 | 106.02 | 103.94 | 104.01 | 7,269,555 | -1.15(-1.10%) |
Jun 23, 2011 | 105.75 | 106.33 | 104.59 | 105.16 | 8,441,343 | -1.72(-1.61%) |
Jun 22, 2011 | 107.72 | 109.47 | 106.80 | 106.88 | 5,317,887 | -1.14(-1.06%) |
Jun 21, 2011 | 107.65 | 109.00 | 106.70 | 108.02 | 5,303,160 | +0.65(+0.61%) |
Jun 20, 2011 | 107.33 | 107.47 | 106.75 | 107.37 | 5,059,719 | -1.66(-1.52%) |
Jun 17, 2011 | 109.50 | 110.27 | 109.01 | 109.03 | 8,519,344 | +0.91(+0.84%) |
Jun 16, 2011 | 106.96 | 108.76 | 106.58 | 108.12 | 6,583,707 | +0.98(+0.92%) |
Jun 15, 2011 | 108.11 | 109.31 | 106.47 | 107.14 | 7,193,548 | -1.79(-1.64%) |
Jun 14, 2011 | 109.80 | 110.39 | 108.48 | 108.92 | 7,362,751 | -0.34(-0.31%) |
Jun 13, 2011 | 108.15 | 109.62 | 107.99 | 109.27 | 6,636,818 | +1.28(+1.18%) |
Jun 10, 2011 | 105.83 | 109.04 | 105.28 | 107.99 | 9,512,124 | +1.90(+1.79%) |
Jun 09, 2011 | 104.86 | 107.33 | 104.74 | 106.09 | 5,661,625 | +1.54(+1.47%) |
Jun 08, 2011 | 105.37 | 107.17 | 104.47 | 104.55 | 8,551,094 | -1.11(-1.05%) |
Jun 07, 2011 | 106.76 | 107.86 | 105.66 | 105.66 | 7,801,905 | -0.72(-0.68%) |
Jun 06, 2011 | 107.06 | 107.43 | 105.78 | 106.38 | 6,655,398 | -1.14(-1.06%) |
Jun 03, 2011 | 105.65 | 108.98 | 105.58 | 107.52 | 6,869,749 | -0.52(-0.48%) |
May 24, 2011 | 107.99 | 108.38 | 107.00 | 108.04 | 8,335,248 | +0.40(+0.37%) |
May 23, 2011 | 105.90 | 108.72 | 105.90 | 107.65 | 10,609,137 | +0.67(+0.63%) |
May 20, 2011 | 109.50 | 110.66 | 106.81 | 106.97 | 14,248,936 | -3.45(-3.12%) |
May 19, 2011 | 111.92 | 111.97 | 109.70 | 110.42 | 9,244,635 | -1.19(-1.07%) |
May 18, 2011 | 111.68 | 112.39 | 111.11 | 111.61 | 6,018,020 | +0.02(+0.02%) |
May 17, 2011 | 111.15 | 112.49 | 110.21 | 111.58 | 8,925,017 | +0.17(+0.15%) |
May 16, 2011 | 111.65 | 113.63 | 111.15 | 111.42 | 8,150,464 | -0.68(-0.61%) |
May 13, 2011 | 112.84 | 112.94 | 110.35 | 112.10 | 17,996,708 | -1.02(-0.90%) |
May 12, 2011 | 115.69 | 116.24 | 111.47 | 113.12 | 26,024,696 | -4.06(-3.47%) |
May 11, 2011 | 118.87 | 118.87 | 117.00 | 117.19 | 6,702,321 | -2.00(-1.68%) |
May 10, 2011 | 118.09 | 119.45 | 117.69 | 119.18 | 5,090,936 | +1.01(+0.86%) |
May 09, 2011 | 118.63 | 118.76 | 117.92 | 118.17 | 3,977,955 | -0.78(-0.65%) |
May 06, 2011 | 120.03 | 120.43 | 118.50 | 118.95 | 6,854,241 | -0.24(-0.21%) |
May 05, 2011 | 119.56 | 119.83 | 118.83 | 119.19 | 5,176,149 | -0.88(-0.73%) |
May 04, 2011 | 120.65 | 120.82 | 119.62 | 120.07 | 4,756,088 | -0.28(-0.23%) |
May 03, 2011 | 119.64 | 121.09 | 119.41 | 120.35 | 4,490,406 | +0.45(+0.38%) |
May 02, 2011 | 119.83 | 120.06 | 119.72 | 119.90 | 5,505,925 | +0.23(+0.19%) |
Apr 29, 2011 | 119.09 | 120.35 | 118.58 | 119.67 | 7,666,479 | +0.33(+0.27%) |
Apr 28, 2011 | 120.89 | 120.93 | 119.03 | 119.34 | 7,454,223 | -1.79(-1.48%) |
Apr 27, 2011 | 121.72 | 121.92 | 120.45 | 121.13 | 5,309,685 | -0.33(-0.27%) |
Apr 26, 2011 | 120.36 | 122.00 | 120.28 | 121.46 | 5,507,795 | +0.86(+0.71%) |
Apr 25, 2011 | 120.44 | 120.82 | 119.80 | 120.60 | 4,683,921 | -1.05(-0.86%) |
Apr 21, 2011 | 121.32 | 122.30 | 121.01 | 121.65 | 5,025,263 | +0.64(+0.53%) |
Apr 20, 2011 | 121.38 | 122.16 | 120.06 | 121.01 | 9,067,196 | +0.67(+0.55%) |
Apr 19, 2011 | 123.69 | 123.70 | 118.51 | 120.34 | 16,990,386 | -1.52(-1.25%) |
Apr 18, 2011 | 122.08 | 122.73 | 120.07 | 121.86 | 7,560,854 | -1.07(-0.87%) |
Apr 15, 2011 | 123.77 | 124.38 | 122.54 | 122.93 | 7,078,094 | -0.52(-0.42%) |
Apr 14, 2011 | 124.82 | 124.89 | 123.03 | 123.46 | 10,151,957 | -3.47(-2.73%) |
Apr 13, 2011 | 128.77 | 129.95 | 126.66 | 126.93 | 6,480,143 | -0.20(-0.16%) |
Apr 12, 2011 | 126.99 | 127.93 | 126.35 | 127.12 | 4,202,981 | -0.83(-0.65%) |
Apr 11, 2011 | 127.22 | 129.10 | 127.22 | 127.96 | 3,946,043 | +0.40(+0.32%) |
Apr 08, 2011 | 129.56 | 129.66 | 127.44 | 127.55 | 4,140,939 | -1.14(-0.89%) |
Apr 07, 2011 | 128.37 | 130.28 | 128.04 | 128.69 | 5,791,651 | +0.40(+0.31%) |
Apr 06, 2011 | 126.70 | 128.37 | 125.88 | 128.29 | 5,298,586 | +2.36(+1.88%) |
Apr 05, 2011 | 125.57 | 126.12 | 124.91 | 125.93 | 4,005,518 | +0.01(+0.01%) |
Apr 04, 2011 | 127.39 | 127.49 | 125.68 | 125.92 | 3,561,049 | -1.05(-0.83%) |