Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 101.32 | 102.59 | 100.89 | 101.66 | 6,338,556 | -0.68(-0.67%) |
Jul 28, 2011 | 102.63 | 103.54 | 102.18 | 102.34 | 5,009,177 | -0.31(-0.30%) |
Jul 27, 2011 | 104.19 | 104.22 | 102.51 | 102.65 | 4,534,773 | -2.13(-2.03%) |
Jul 26, 2011 | 105.11 | 105.27 | 104.55 | 104.78 | 2,910,983 | -0.42(-0.40%) |
Jul 25, 2011 | 104.77 | 105.68 | 104.66 | 105.20 | 3,170,838 | -0.56(-0.53%) |
Jul 22, 2011 | 105.74 | 105.86 | 105.57 | 105.76 | 2,340,003 | +0.07(+0.07%) |
Jul 21, 2011 | 104.83 | 105.94 | 104.63 | 105.69 | 4,872,827 | +1.42(+1.37%) |
Jul 20, 2011 | 104.57 | 104.64 | 104.07 | 104.27 | 2,916,653 | -0.05(-0.05%) |
Jul 19, 2011 | 103.18 | 104.42 | 103.18 | 104.32 | 2,558,468 | +1.72(+1.67%) |
Jul 18, 2011 | 102.99 | 103.15 | 101.88 | 102.60 | 2,894,842 | -0.89(-0.86%) |
Jul 15, 2011 | 103.46 | 103.61 | 102.77 | 103.50 | 4,135,196 | +0.59(+0.57%) |
Jul 14, 2011 | 103.86 | 104.33 | 102.71 | 102.91 | 3,239,494 | -0.72(-0.69%) |
Jul 13, 2011 | 103.83 | 104.68 | 103.37 | 103.63 | 3,167,133 | +0.37(+0.36%) |
Jul 12, 2011 | 103.48 | 104.34 | 103.23 | 103.26 | 3,103,926 | -0.49(-0.48%) |
Jul 11, 2011 | 104.32 | 104.65 | 103.47 | 103.76 | 5,945,733 | -1.85(-1.75%) |
Jul 08, 2011 | 106.43 | 105.64 | 104.82 | 105.60 | 3,954,929 | -0.82(-0.77%) |
Jul 07, 2011 | 106.22 | 106.64 | 106.01 | 106.43 | 3,900,864 | +1.16(+1.10%) |
Jul 06, 2011 | 104.89 | 105.41 | 104.62 | 105.27 | 3,856,599 | +0.09(+0.09%) |
Jul 05, 2011 | 105.13 | 105.37 | 104.83 | 105.17 | 4,718,468 | -0.04(-0.04%) |
Jul 01, 2011 | 103.72 | 105.37 | 103.55 | 105.21 | 5,677,406 | +1.51(+1.46%) |
Jun 30, 2011 | 103.04 | 103.86 | 102.94 | 103.70 | 5,031,323 | +0.94(+0.91%) |
Jun 29, 2011 | 102.28 | 102.88 | 101.95 | 102.76 | 4,768,108 | +0.93(+0.92%) |
Jun 28, 2011 | 100.94 | 101.86 | 100.80 | 101.83 | 4,153,526 | +1.31(+1.30%) |
Jun 27, 2011 | 99.72 | 100.93 | 99.54 | 100.52 | 4,246,993 | +0.84(+0.84%) |
Jun 24, 2011 | 100.81 | 100.88 | 99.52 | 99.68 | 6,265,384 | -1.14(-1.13%) |
Jun 23, 2011 | 99.92 | 100.88 | 99.17 | 100.83 | 7,014,178 | +0.16(+0.16%) |
Jun 22, 2011 | 100.98 | 101.56 | 100.61 | 100.67 | 4,279,999 | -0.61(-0.61%) |
Jun 21, 2011 | 100.42 | 101.48 | 100.32 | 101.28 | 4,064,287 | +1.33(+1.33%) |
Jun 20, 2011 | 99.83 | 100.11 | 99.70 | 99.95 | 2,108,457 | +0.54(+0.55%) |
Jun 17, 2011 | 100.08 | 100.09 | 99.09 | 99.41 | 3,062,705 | +0.32(+0.32%) |
Jun 16, 2011 | 98.95 | 99.64 | 98.37 | 99.09 | 4,285,377 | +0.18(+0.18%) |
Jun 15, 2011 | 99.86 | 100.16 | 98.65 | 98.91 | 5,136,332 | -1.79(-1.77%) |
Jun 14, 2011 | 100.32 | 101.04 | 100.31 | 100.70 | 2,062,085 | +1.25(+1.26%) |
Jun 13, 2011 | 99.54 | 99.84 | 98.93 | 99.45 | 2,364,965 | +0.08(+0.08%) |
Jun 10, 2011 | 100.30 | 100.38 | 99.10 | 99.37 | 3,137,875 | -1.38(-1.37%) |
Jun 09, 2011 | 100.25 | 101.16 | 100.03 | 100.75 | 2,138,031 | +0.75(+0.75%) |
Jun 08, 2011 | 100.26 | 100.58 | 99.80 | 100.00 | 4,094,007 | -0.41(-0.41%) |
Jun 07, 2011 | 100.97 | 101.27 | 100.35 | 100.41 | 3,100,035 | -0.09(-0.09%) |
Jun 06, 2011 | 101.34 | 101.50 | 100.35 | 100.50 | 3,247,301 | -1.07(-1.05%) |
Jun 03, 2011 | 101.33 | 102.33 | 101.30 | 101.57 | 4,260,498 | -1.20(-1.16%) |
May 24, 2011 | 103.11 | 103.35 | 102.54 | 102.77 | 4,346,554 | -0.04(-0.04%) |
May 23, 2011 | 102.79 | 103.16 | 102.47 | 102.81 | 2,760,869 | -1.26(-1.21%) |
May 20, 2011 | 104.62 | 104.74 | 103.86 | 104.06 | 3,513,927 | -0.78(-0.74%) |
May 19, 2011 | 104.97 | 105.15 | 104.31 | 104.84 | 2,784,971 | +0.20(+0.19%) |
May 18, 2011 | 103.73 | 104.72 | 103.53 | 104.64 | 2,812,024 | +0.95(+0.91%) |
May 17, 2011 | 103.31 | 103.83 | 102.89 | 103.69 | 11,409,766 | -0.02(-0.02%) |
May 16, 2011 | 103.97 | 104.82 | 103.55 | 103.72 | 2,366,339 | -0.67(-0.64%) |
May 13, 2011 | 105.24 | 105.37 | 104.02 | 104.38 | 2,404,895 | -0.79(-0.75%) |
May 12, 2011 | 104.44 | 105.39 | 103.87 | 105.17 | 2,725,333 | +0.46(+0.44%) |
May 11, 2011 | 105.65 | 105.66 | 104.21 | 104.72 | 2,865,748 | -1.09(-1.03%) |
May 10, 2011 | 105.25 | 105.99 | 105.14 | 105.81 | 2,583,914 | +0.90(+0.86%) |
May 09, 2011 | 104.52 | 105.21 | 104.34 | 104.91 | 1,914,019 | +0.44(+0.42%) |
May 06, 2011 | 105.11 | 105.61 | 104.10 | 104.47 | 4,542,542 | +0.37(+0.36%) |
May 05, 2011 | 104.39 | 105.09 | 103.58 | 104.10 | 3,902,145 | -0.89(-0.85%) |
May 04, 2011 | 105.63 | 105.69 | 104.54 | 104.99 | 6,228,987 | -0.71(-0.67%) |
May 03, 2011 | 105.86 | 106.06 | 105.16 | 105.69 | 5,184,906 | -0.42(-0.39%) |