Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 97.90 | 98.79 | 97.79 | 98.64 | 5,968,385 | +1.10(+1.13%) |
Jun 29, 2011 | 97.19 | 97.67 | 96.78 | 97.54 | 7,170,899 | +0.67(+0.69%) |
Jun 28, 2011 | 96.09 | 96.91 | 95.98 | 96.88 | 5,128,556 | +1.12(+1.17%) |
Jun 27, 2011 | 95.01 | 96.17 | 94.86 | 95.75 | 5,636,169 | +0.80(+0.84%) |
Jun 24, 2011 | 95.78 | 95.84 | 94.79 | 94.96 | 8,341,183 | -0.89(-0.93%) |
Jun 23, 2011 | 95.29 | 95.86 | 94.39 | 95.85 | 11,339,942 | -0.39(-0.41%) |
Jun 22, 2011 | 96.51 | 97.03 | 96.22 | 96.24 | 5,919,502 | -0.62(-0.64%) |
Jun 21, 2011 | 96.37 | 97.11 | 96.18 | 96.86 | 5,955,671 | +0.84(+0.87%) |
Jun 20, 2011 | 95.88 | 96.13 | 95.79 | 96.02 | 7,129,975 | +0.64(+0.67%) |
Jun 17, 2011 | 95.78 | 95.97 | 95.14 | 95.39 | 9,726,623 | +0.17(+0.18%) |
Jun 16, 2011 | 94.67 | 95.47 | 94.55 | 95.22 | 9,368,900 | +0.52(+0.55%) |
Jun 15, 2011 | 95.31 | 95.64 | 94.44 | 94.70 | 26,310,222 | -1.45(-1.51%) |
Jun 14, 2011 | 95.79 | 96.50 | 95.76 | 96.15 | 6,092,129 | +0.99(+1.04%) |
Jun 13, 2011 | 95.38 | 95.62 | 94.87 | 95.16 | 6,732,507 | +0.07(+0.08%) |
Jun 10, 2011 | 96.11 | 96.18 | 94.96 | 95.09 | 9,276,336 | -1.39(-1.44%) |
Jun 09, 2011 | 96.06 | 96.93 | 95.93 | 96.48 | 5,052,009 | +0.65(+0.68%) |
Jun 08, 2011 | 95.92 | 96.25 | 95.66 | 95.83 | 8,604,813 | -0.15(-0.16%) |
Jun 07, 2011 | 96.61 | 96.87 | 95.97 | 95.98 | 4,801,895 | -0.19(-0.20%) |
Jun 06, 2011 | 96.47 | 96.66 | 96.00 | 96.17 | 5,873,491 | -0.47(-0.49%) |
Jun 03, 2011 | 96.29 | 97.19 | 96.26 | 96.64 | 7,813,422 | -1.58(-1.61%) |
May 24, 2011 | 98.63 | 98.75 | 98.15 | 98.22 | 5,326,485 | -0.18(-0.18%) |
May 23, 2011 | 98.16 | 98.68 | 98.01 | 98.40 | 7,412,645 | -1.06(-1.07%) |
May 20, 2011 | 99.98 | 100.10 | 99.23 | 99.46 | 8,653,144 | -1.06(-1.05%) |
May 19, 2011 | 100.46 | 100.75 | 99.94 | 100.52 | 5,920,837 | +0.37(+0.37%) |
May 18, 2011 | 99.49 | 100.25 | 99.22 | 100.14 | 5,694,336 | +0.72(+0.72%) |
May 17, 2011 | 99.52 | 99.78 | 98.66 | 99.42 | 31,896,676 | -0.53(-0.53%) |
May 16, 2011 | 100.03 | 100.71 | 99.81 | 99.95 | 5,524,071 | -0.39(-0.39%) |
May 13, 2011 | 101.15 | 101.26 | 99.90 | 100.34 | 8,392,350 | -0.82(-0.81%) |
May 12, 2011 | 100.34 | 101.30 | 99.87 | 101.16 | 8,387,155 | +0.54(+0.54%) |
May 11, 2011 | 101.33 | 101.37 | 100.17 | 100.62 | 9,813,219 | -0.91(-0.90%) |
May 10, 2011 | 101.14 | 101.70 | 101.02 | 101.53 | 5,254,428 | +0.59(+0.58%) |
May 09, 2011 | 100.56 | 101.22 | 100.40 | 100.94 | 6,860,877 | +0.35(+0.35%) |
May 06, 2011 | 100.95 | 101.52 | 100.24 | 100.59 | 12,404,112 | +0.50(+0.50%) |
May 05, 2011 | 100.83 | 101.04 | 99.58 | 100.08 | 14,266,350 | -1.06(-1.05%) |
May 04, 2011 | 101.70 | 101.77 | 100.78 | 101.14 | 10,375,897 | -0.68(-0.66%) |
May 03, 2011 | 101.77 | 102.11 | 101.38 | 101.82 | 9,678,226 | -0.02(-0.02%) |
May 02, 2011 | 101.82 | 101.89 | 101.66 | 101.84 | 13,210,547 | -0.16(-0.16%) |
Apr 29, 2011 | 101.61 | 102.06 | 101.60 | 102.00 | 14,340,756 | +0.49(+0.49%) |
Apr 28, 2011 | 100.82 | 101.60 | 100.80 | 101.50 | 14,797,840 | +0.58(+0.58%) |
Apr 27, 2011 | 100.28 | 101.06 | 100.11 | 100.92 | 7,163,288 | +0.79(+0.79%) |
Apr 26, 2011 | 99.41 | 100.28 | 99.30 | 100.13 | 7,829,243 | +0.92(+0.92%) |
Apr 25, 2011 | 99.32 | 99.34 | 98.95 | 99.22 | 5,575,542 | -0.19(-0.19%) |
Apr 21, 2011 | 99.28 | 99.42 | 98.93 | 99.41 | 5,057,056 | +0.36(+0.36%) |
Apr 20, 2011 | 98.72 | 99.20 | 98.59 | 99.05 | 8,427,688 | +1.55(+1.59%) |
Apr 19, 2011 | 97.15 | 97.58 | 96.97 | 97.50 | 6,264,583 | +0.52(+0.53%) |
Apr 18, 2011 | 97.05 | 97.09 | 96.11 | 96.98 | 12,598,415 | -1.16(-1.18%) |
Apr 15, 2011 | 97.89 | 98.32 | 97.54 | 98.13 | 6,660,503 | +0.37(+0.38%) |
Apr 14, 2011 | 97.16 | 97.89 | 96.76 | 97.76 | 5,447,878 | +0.14(+0.14%) |
Apr 13, 2011 | 98.12 | 98.15 | 97.25 | 97.62 | 5,372,104 | +0.07(+0.07%) |
Apr 12, 2011 | 97.92 | 98.06 | 97.32 | 97.55 | 6,480,869 | -0.94(-0.95%) |
Apr 11, 2011 | 98.61 | 99.00 | 98.27 | 98.49 | 6,864,972 | -0.01(-0.01%) |
Apr 08, 2011 | 99.01 | 99.06 | 98.02 | 98.50 | 7,637,447 | -0.21(-0.21%) |
Apr 07, 2011 | 98.81 | 98.98 | 98.07 | 98.71 | 8,218,089 | -0.21(-0.21%) |
Apr 06, 2011 | 98.95 | 99.07 | 98.62 | 98.91 | 5,331,906 | +0.41(+0.42%) |
Apr 05, 2011 | 98.40 | 98.89 | 98.19 | 98.50 | 10,703,491 | -0.09(-0.09%) |
Apr 04, 2011 | 98.49 | 98.65 | 98.34 | 98.59 | 7,883,580 | +0.24(+0.24%) |