Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 97.50 | 98.39 | 97.39 | 98.24 | 5,993,015 | +1.09(+1.13%) |
Jun 29, 2011 | 96.79 | 97.27 | 96.38 | 97.14 | 7,200,492 | +0.67(+0.69%) |
Jun 28, 2011 | 95.70 | 96.51 | 95.59 | 96.48 | 5,149,721 | +1.12(+1.17%) |
Jun 27, 2011 | 94.62 | 95.78 | 94.47 | 95.36 | 5,659,429 | +0.79(+0.84%) |
Jun 24, 2011 | 95.38 | 95.44 | 94.40 | 94.56 | 8,375,606 | -0.89(-0.93%) |
Jun 23, 2011 | 94.90 | 95.47 | 94.00 | 95.45 | 11,386,740 | -0.39(-0.41%) |
Jun 22, 2011 | 96.11 | 96.64 | 95.83 | 95.84 | 5,943,931 | -0.62(-0.64%) |
Jun 21, 2011 | 95.98 | 96.71 | 95.79 | 96.46 | 5,980,249 | +0.83(+0.87%) |
Jun 20, 2011 | 95.49 | 95.73 | 95.40 | 95.63 | 7,159,399 | +0.63(+0.67%) |
Jun 17, 2011 | 95.38 | 95.57 | 94.75 | 94.99 | 9,766,763 | +0.17(+0.18%) |
Jun 16, 2011 | 94.28 | 95.08 | 94.16 | 94.83 | 9,407,564 | +0.52(+0.55%) |
Jun 15, 2011 | 94.92 | 95.25 | 94.05 | 94.31 | 26,418,800 | -1.44(-1.51%) |
Jun 14, 2011 | 95.40 | 96.10 | 95.37 | 95.75 | 6,117,270 | +0.98(+1.04%) |
Jun 13, 2011 | 94.99 | 95.23 | 94.48 | 94.77 | 6,760,291 | +0.07(+0.08%) |
Jun 10, 2011 | 95.72 | 95.79 | 94.57 | 94.70 | 9,314,617 | -1.39(-1.44%) |
Jun 09, 2011 | 95.67 | 96.53 | 95.54 | 96.09 | 5,072,857 | +0.65(+0.68%) |
Jun 08, 2011 | 95.52 | 95.86 | 95.26 | 95.44 | 8,640,323 | -0.15(-0.16%) |
Jun 07, 2011 | 96.21 | 96.47 | 95.57 | 95.59 | 4,821,712 | -0.19(-0.20%) |
Jun 06, 2011 | 96.07 | 96.26 | 95.60 | 95.78 | 5,897,729 | -0.47(-0.49%) |
Jun 03, 2011 | 95.90 | 96.79 | 95.87 | 96.25 | 7,845,667 | -1.57(-1.61%) |
May 24, 2011 | 98.22 | 98.34 | 97.75 | 97.82 | 5,348,467 | -0.17(-0.18%) |
May 23, 2011 | 97.75 | 98.28 | 97.60 | 97.99 | 7,443,236 | -1.06(-1.07%) |
May 20, 2011 | 99.57 | 99.69 | 98.83 | 99.05 | 8,688,854 | -1.05(-1.05%) |
May 19, 2011 | 100.05 | 100.34 | 99.53 | 100.10 | 5,945,271 | +0.37(+0.37%) |
May 18, 2011 | 99.08 | 99.84 | 98.82 | 99.73 | 5,717,836 | +0.71(+0.72%) |
May 17, 2011 | 99.11 | 99.37 | 98.25 | 99.02 | 32,028,306 | -0.52(-0.53%) |
May 16, 2011 | 99.62 | 100.29 | 99.40 | 99.54 | 5,546,867 | -0.39(-0.39%) |
May 13, 2011 | 100.74 | 100.85 | 99.49 | 99.93 | 8,426,983 | -0.82(-0.81%) |
May 12, 2011 | 99.93 | 100.88 | 99.46 | 100.75 | 8,421,767 | +0.54(+0.54%) |
May 11, 2011 | 100.91 | 100.95 | 99.75 | 100.20 | 9,853,716 | -0.91(-0.90%) |
May 10, 2011 | 100.72 | 101.28 | 100.60 | 101.11 | 5,276,112 | +0.59(+0.58%) |
May 09, 2011 | 100.15 | 100.81 | 99.99 | 100.52 | 6,889,191 | +0.35(+0.35%) |
May 06, 2011 | 100.54 | 101.10 | 99.82 | 100.17 | 12,455,302 | +0.50(+0.50%) |
May 05, 2011 | 100.42 | 100.63 | 99.17 | 99.67 | 14,325,224 | -1.06(-1.05%) |
May 04, 2011 | 101.28 | 101.36 | 100.36 | 100.73 | 10,418,717 | -0.67(-0.66%) |
May 03, 2011 | 101.36 | 101.69 | 100.97 | 101.40 | 9,718,166 | -0.02(-0.02%) |
May 02, 2011 | 101.40 | 101.47 | 101.25 | 101.42 | 13,265,064 | -0.16(-0.16%) |
Apr 29, 2011 | 101.20 | 101.64 | 101.18 | 101.58 | 14,399,937 | +0.49(+0.49%) |
Apr 28, 2011 | 100.40 | 101.18 | 100.39 | 101.09 | 14,858,907 | +0.58(+0.58%) |
Apr 27, 2011 | 99.86 | 100.65 | 99.70 | 100.51 | 7,192,849 | +0.79(+0.79%) |
Apr 26, 2011 | 99.00 | 99.86 | 98.89 | 99.72 | 7,861,553 | +0.91(+0.92%) |
Apr 25, 2011 | 98.91 | 98.94 | 98.54 | 98.81 | 5,598,551 | -0.19(-0.19%) |
Apr 21, 2011 | 98.87 | 99.02 | 98.52 | 99.00 | 5,077,926 | +0.36(+0.36%) |
Apr 20, 2011 | 98.32 | 98.79 | 98.18 | 98.64 | 8,462,468 | +1.55(+1.59%) |
Apr 19, 2011 | 96.75 | 97.17 | 96.57 | 97.10 | 6,290,435 | +0.52(+0.53%) |
Apr 18, 2011 | 96.65 | 96.69 | 95.72 | 96.58 | 12,650,406 | -1.15(-1.18%) |
Apr 15, 2011 | 97.48 | 97.91 | 97.14 | 97.73 | 6,687,989 | +0.37(+0.38%) |
Apr 14, 2011 | 96.76 | 97.49 | 96.36 | 97.36 | 5,470,361 | +0.13(+0.14%) |
Apr 13, 2011 | 97.71 | 97.75 | 96.85 | 97.22 | 5,394,274 | +0.07(+0.07%) |
Apr 12, 2011 | 97.52 | 97.66 | 96.92 | 97.15 | 6,507,614 | -0.94(-0.95%) |
Apr 11, 2011 | 98.21 | 98.59 | 97.87 | 98.09 | 6,893,303 | -0.01(-0.01%) |
Apr 08, 2011 | 98.60 | 98.65 | 97.62 | 98.10 | 7,668,966 | -0.21(-0.21%) |
Apr 07, 2011 | 98.40 | 98.57 | 97.67 | 98.30 | 8,252,004 | -0.21(-0.21%) |
Apr 06, 2011 | 98.54 | 98.66 | 98.21 | 98.51 | 5,353,910 | +0.41(+0.42%) |
Apr 05, 2011 | 97.99 | 98.48 | 97.79 | 98.10 | 10,747,662 | -0.09(-0.09%) |
Apr 04, 2011 | 98.09 | 98.24 | 97.94 | 98.18 | 7,916,114 | +0.24(+0.24%) |