Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 107.38 | 109.27 | 107.06 | 108.33 | 11,192,838 | +0.03(+0.03%) |
Jul 28, 2011 | 107.86 | 109.17 | 107.75 | 108.30 | 7,498,229 | +0.27(+0.25%) |
Jul 27, 2011 | 108.42 | 108.96 | 107.78 | 108.03 | 9,747,531 | -0.94(-0.86%) |
Jul 26, 2011 | 108.97 | 109.64 | 108.80 | 108.97 | 7,312,875 | -0.46(-0.42%) |
Jul 25, 2011 | 109.54 | 110.18 | 109.18 | 109.43 | 8,373,921 | -0.88(-0.80%) |
Jul 22, 2011 | 109.99 | 110.58 | 109.76 | 110.31 | 7,583,495 | +0.17(+0.15%) |
Jul 21, 2011 | 109.36 | 110.50 | 108.95 | 110.14 | 8,325,192 | +0.75(+0.68%) |
Jul 20, 2011 | 109.51 | 109.86 | 109.01 | 109.40 | 9,906,635 | -0.93(-0.84%) |
Jul 19, 2011 | 106.47 | 110.33 | 106.42 | 110.33 | 22,232,218 | +5.91(+5.67%) |
Jul 18, 2011 | 104.08 | 105.11 | 103.40 | 104.41 | 14,860,229 | -0.15(-0.15%) |
Jul 15, 2011 | 104.29 | 104.81 | 103.69 | 104.57 | 8,981,452 | +0.78(+0.75%) |
Jul 14, 2011 | 103.89 | 104.90 | 103.55 | 103.79 | 7,744,126 | -0.05(-0.05%) |
Jul 13, 2011 | 104.19 | 105.03 | 103.65 | 103.84 | 6,840,475 | +0.16(+0.16%) |
Jul 12, 2011 | 104.20 | 104.47 | 103.58 | 103.68 | 8,455,359 | -0.56(-0.54%) |
Jul 11, 2011 | 104.19 | 104.93 | 104.01 | 104.24 | 8,001,623 | -0.89(-0.85%) |
Jul 08, 2011 | 104.54 | 105.13 | 104.25 | 105.13 | 7,387,139 | +0.01(+0.01%) |
Jul 07, 2011 | 105.31 | 105.60 | 104.91 | 105.13 | 9,913,833 | -0.73(-0.69%) |
Jul 06, 2011 | 104.36 | 105.89 | 104.30 | 105.86 | 9,817,538 | +1.36(+1.30%) |
Jul 05, 2011 | 103.36 | 104.50 | 103.36 | 104.50 | 7,698,869 | +0.53(+0.51%) |
Jul 01, 2011 | 102.23 | 104.04 | 102.16 | 103.97 | 8,698,616 | +1.78(+1.74%) |
Jun 30, 2011 | 101.93 | 102.72 | 101.71 | 102.19 | 8,570,196 | +0.60(+0.59%) |
Jun 29, 2011 | 101.63 | 101.78 | 101.16 | 101.59 | 6,407,795 | +0.32(+0.31%) |
Jun 28, 2011 | 100.27 | 101.68 | 100.08 | 101.27 | 8,141,742 | +1.42(+1.43%) |
Jun 27, 2011 | 98.73 | 100.22 | 98.41 | 99.85 | 7,465,074 | +1.52(+1.54%) |
Jun 24, 2011 | 98.79 | 98.85 | 98.03 | 98.33 | 7,395,210 | -0.63(-0.63%) |
Jun 23, 2011 | 97.73 | 99.32 | 97.57 | 98.96 | 8,849,385 | +0.26(+0.27%) |
Jun 22, 2011 | 98.64 | 99.37 | 98.35 | 98.69 | 6,627,722 | -0.32(-0.32%) |
Jun 21, 2011 | 98.41 | 99.33 | 97.69 | 99.02 | 9,043,385 | +0.71(+0.73%) |
Jun 20, 2011 | 98.13 | 98.49 | 98.07 | 98.30 | 6,641,228 | +0.35(+0.35%) |
Jun 17, 2011 | 97.84 | 98.35 | 97.44 | 97.95 | 12,008,610 | +1.05(+1.09%) |
Jun 16, 2011 | 96.54 | 97.47 | 96.37 | 96.90 | 8,160,423 | +0.20(+0.21%) |
Jun 15, 2011 | 96.95 | 97.34 | 96.22 | 96.70 | 8,772,262 | -1.07(-1.09%) |
Jun 14, 2011 | 97.62 | 98.03 | 97.48 | 97.76 | 11,835,014 | +0.57(+0.58%) |
Jun 13, 2011 | 97.95 | 97.97 | 96.94 | 97.20 | 8,560,117 | -0.01(-0.01%) |
Jun 10, 2011 | 98.03 | 98.19 | 97.02 | 97.20 | 7,867,157 | -0.99(-1.01%) |
Jun 09, 2011 | 98.29 | 98.86 | 98.15 | 98.19 | 7,199,381 | +0.30(+0.30%) |
Jun 08, 2011 | 97.26 | 98.20 | 97.25 | 97.90 | 6,463,841 | +0.39(+0.40%) |
Jun 07, 2011 | 98.35 | 98.43 | 97.46 | 97.51 | 7,033,040 | -0.63(-0.64%) |
Jun 06, 2011 | 98.15 | 98.63 | 97.85 | 98.14 | 6,076,472 | -0.18(-0.18%) |
Jun 03, 2011 | 98.94 | 98.82 | 97.77 | 98.32 | 8,780,605 | -1.75(-1.75%) |
May 24, 2011 | 100.37 | 100.47 | 99.78 | 100.07 | 7,795,279 | -0.16(-0.16%) |
May 23, 2011 | 100.42 | 100.49 | 99.52 | 100.23 | 8,645,017 | -1.13(-1.12%) |
May 20, 2011 | 101.50 | 101.95 | 100.90 | 101.36 | 8,181,469 | -0.26(-0.25%) |
May 19, 2011 | 101.78 | 102.10 | 100.86 | 101.62 | 6,026,151 | +0.09(+0.09%) |
May 18, 2011 | 101.33 | 101.98 | 100.94 | 101.53 | 6,975,633 | -0.04(-0.04%) |
May 17, 2011 | 99.99 | 102.11 | 99.20 | 101.56 | 14,735,479 | +0.98(+0.97%) |
May 16, 2011 | 101.15 | 101.65 | 100.26 | 100.59 | 7,827,040 | -0.63(-0.62%) |
May 13, 2011 | 102.28 | 102.55 | 100.93 | 101.22 | 8,677,355 | -1.38(-1.35%) |
May 12, 2011 | 101.06 | 102.92 | 100.46 | 102.60 | 8,621,898 | +1.63(+1.62%) |
May 11, 2011 | 101.45 | 101.58 | 99.97 | 100.97 | 7,831,791 | -0.52(-0.52%) |
May 10, 2011 | 100.82 | 101.80 | 100.80 | 101.49 | 8,287,055 | +0.76(+0.76%) |
May 09, 2011 | 100.31 | 101.18 | 100.26 | 100.73 | 6,035,926 | +0.12(+0.12%) |
May 06, 2011 | 100.69 | 101.36 | 100.22 | 100.61 | 8,124,117 | +0.70(+0.70%) |
May 05, 2011 | 101.18 | 101.33 | 99.33 | 99.90 | 12,373,613 | -1.28(-1.27%) |
May 04, 2011 | 102.22 | 102.37 | 100.57 | 101.18 | 11,625,918 | -1.33(-1.30%) |
May 03, 2011 | 102.00 | 102.88 | 101.55 | 102.52 | 8,445,347 | +0.43(+0.42%) |