Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 97.95 | 98.85 | 97.84 | 98.69 | 5,965,268 | +1.10(+1.13%) |
Jun 29, 2011 | 97.24 | 97.72 | 96.83 | 97.59 | 7,167,154 | +0.67(+0.69%) |
Jun 28, 2011 | 96.14 | 96.96 | 96.03 | 96.93 | 5,125,878 | +1.12(+1.17%) |
Jun 27, 2011 | 95.06 | 96.22 | 94.91 | 95.80 | 5,633,226 | +0.80(+0.84%) |
Jun 24, 2011 | 95.83 | 95.89 | 94.84 | 95.00 | 8,336,827 | -0.89(-0.93%) |
Jun 23, 2011 | 95.34 | 95.91 | 94.44 | 95.90 | 11,334,020 | -0.39(-0.41%) |
Jun 22, 2011 | 96.56 | 97.08 | 96.27 | 96.29 | 5,916,411 | -0.62(-0.64%) |
Jun 21, 2011 | 96.42 | 97.16 | 96.23 | 96.91 | 5,952,561 | +0.84(+0.87%) |
Jun 20, 2011 | 95.93 | 96.18 | 95.84 | 96.07 | 7,126,252 | +0.64(+0.67%) |
Jun 17, 2011 | 95.83 | 96.02 | 95.19 | 95.44 | 9,721,543 | +0.17(+0.18%) |
Jun 16, 2011 | 94.72 | 95.52 | 94.60 | 95.27 | 9,364,007 | +0.52(+0.55%) |
Jun 15, 2011 | 95.36 | 95.69 | 94.49 | 94.75 | 26,296,484 | -1.45(-1.51%) |
Jun 14, 2011 | 95.84 | 96.55 | 95.81 | 96.20 | 6,088,948 | +0.99(+1.04%) |
Jun 13, 2011 | 95.43 | 95.67 | 94.92 | 95.21 | 6,728,991 | +0.07(+0.08%) |
Jun 10, 2011 | 96.16 | 96.23 | 95.01 | 95.14 | 9,271,491 | -1.39(-1.44%) |
Jun 09, 2011 | 96.11 | 96.98 | 95.98 | 96.53 | 5,049,370 | +0.65(+0.68%) |
Jun 08, 2011 | 95.97 | 96.30 | 95.71 | 95.88 | 8,600,319 | -0.15(-0.16%) |
Jun 07, 2011 | 96.66 | 96.92 | 96.02 | 96.03 | 4,799,388 | -0.19(-0.20%) |
Jun 06, 2011 | 96.52 | 96.71 | 96.05 | 96.22 | 5,870,424 | -0.47(-0.49%) |
Jun 03, 2011 | 96.34 | 97.24 | 96.31 | 96.69 | 7,809,342 | -1.58(-1.61%) |
May 24, 2011 | 98.68 | 98.80 | 98.20 | 98.27 | 5,323,704 | -0.18(-0.18%) |
May 23, 2011 | 98.21 | 98.73 | 98.06 | 98.45 | 7,408,774 | -1.06(-1.07%) |
May 20, 2011 | 100.03 | 100.15 | 99.28 | 99.51 | 8,648,626 | -1.06(-1.05%) |
May 19, 2011 | 100.51 | 100.81 | 99.99 | 100.57 | 5,917,745 | +0.38(+0.37%) |
May 18, 2011 | 99.54 | 100.31 | 99.28 | 100.19 | 5,691,363 | +0.72(+0.72%) |
May 17, 2011 | 99.57 | 99.83 | 98.71 | 99.48 | 31,880,018 | -0.53(-0.53%) |
May 16, 2011 | 100.08 | 100.76 | 99.86 | 100.00 | 5,521,186 | -0.39(-0.39%) |
May 13, 2011 | 101.20 | 101.32 | 99.95 | 100.39 | 8,387,967 | -0.82(-0.81%) |
May 12, 2011 | 100.39 | 101.35 | 99.92 | 101.21 | 8,382,775 | +0.54(+0.54%) |
May 11, 2011 | 101.38 | 101.42 | 100.22 | 100.67 | 9,808,095 | -0.91(-0.90%) |
May 10, 2011 | 101.19 | 101.75 | 101.07 | 101.58 | 5,251,684 | +0.59(+0.59%) |
May 09, 2011 | 100.62 | 101.28 | 100.46 | 100.99 | 6,857,294 | +0.35(+0.35%) |
May 06, 2011 | 101.01 | 101.57 | 100.29 | 100.64 | 12,397,635 | +0.50(+0.50%) |
May 05, 2011 | 100.89 | 101.09 | 99.63 | 100.14 | 14,258,900 | -1.06(-1.05%) |
May 04, 2011 | 101.75 | 101.83 | 100.83 | 101.20 | 10,370,479 | -0.68(-0.66%) |
May 03, 2011 | 101.83 | 102.16 | 101.44 | 101.88 | 9,673,172 | -0.02(-0.02%) |
May 02, 2011 | 101.87 | 101.94 | 101.72 | 101.89 | 13,203,648 | -0.16(-0.16%) |
Apr 29, 2011 | 101.67 | 102.11 | 101.65 | 102.05 | 14,333,267 | +0.49(+0.49%) |
Apr 28, 2011 | 100.87 | 101.65 | 100.86 | 101.56 | 14,790,112 | +0.58(+0.58%) |
Apr 27, 2011 | 100.33 | 101.12 | 100.16 | 100.97 | 7,159,547 | +0.79(+0.79%) |
Apr 26, 2011 | 99.46 | 100.33 | 99.35 | 100.19 | 7,825,155 | +0.92(+0.92%) |
Apr 25, 2011 | 99.37 | 99.40 | 99.00 | 99.27 | 5,572,630 | -0.19(-0.19%) |
Apr 21, 2011 | 99.33 | 99.48 | 98.98 | 99.46 | 5,054,415 | +0.36(+0.36%) |
Apr 20, 2011 | 98.77 | 99.25 | 98.64 | 99.10 | 8,423,287 | +1.55(+1.59%) |
Apr 19, 2011 | 97.20 | 97.63 | 97.02 | 97.55 | 6,261,311 | +0.52(+0.53%) |
Apr 18, 2011 | 97.10 | 97.14 | 96.16 | 97.03 | 12,591,836 | -1.16(-1.18%) |
Apr 15, 2011 | 97.94 | 98.37 | 97.59 | 98.18 | 6,657,024 | +0.37(+0.38%) |
Apr 14, 2011 | 97.21 | 97.95 | 96.81 | 97.81 | 5,445,033 | +0.14(+0.14%) |
Apr 13, 2011 | 98.17 | 98.20 | 97.30 | 97.67 | 5,369,299 | +0.07(+0.07%) |
Apr 12, 2011 | 97.97 | 98.11 | 97.37 | 97.60 | 6,477,484 | -0.94(-0.95%) |
Apr 11, 2011 | 98.66 | 99.05 | 98.32 | 98.54 | 6,861,387 | -0.01(-0.01%) |
Apr 08, 2011 | 99.06 | 99.11 | 98.07 | 98.55 | 7,633,459 | -0.21(-0.21%) |
Apr 07, 2011 | 98.86 | 99.03 | 98.12 | 98.76 | 8,213,798 | -0.21(-0.21%) |
Apr 06, 2011 | 99.00 | 99.12 | 98.67 | 98.97 | 5,329,122 | +0.41(+0.42%) |
Apr 05, 2011 | 98.45 | 98.94 | 98.24 | 98.55 | 10,697,901 | -0.09(-0.09%) |
Apr 04, 2011 | 98.54 | 98.70 | 98.39 | 98.64 | 7,879,463 | +0.24(+0.24%) |