Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 101.31 | 102.58 | 100.88 | 101.64 | 6,339,294 | -0.68(-0.67%) |
Jul 28, 2011 | 102.62 | 103.53 | 102.17 | 102.33 | 5,009,760 | -0.31(-0.30%) |
Jul 27, 2011 | 104.18 | 104.20 | 102.50 | 102.64 | 4,535,301 | -2.13(-2.03%) |
Jul 26, 2011 | 105.10 | 105.25 | 104.53 | 104.77 | 2,911,322 | -0.42(-0.40%) |
Jul 25, 2011 | 104.75 | 105.67 | 104.64 | 105.19 | 3,171,207 | -0.56(-0.53%) |
Jul 22, 2011 | 105.72 | 105.85 | 105.56 | 105.75 | 2,340,275 | +0.07(+0.07%) |
Jul 21, 2011 | 104.82 | 105.93 | 104.62 | 105.68 | 4,873,394 | +1.43(+1.37%) |
Jul 20, 2011 | 104.56 | 104.63 | 104.06 | 104.25 | 2,916,993 | -0.06(-0.05%) |
Jul 19, 2011 | 103.17 | 104.41 | 103.17 | 104.31 | 2,558,765 | +1.72(+1.67%) |
Jul 18, 2011 | 102.98 | 103.14 | 101.87 | 102.59 | 2,895,178 | -0.89(-0.86%) |
Jul 15, 2011 | 103.45 | 103.60 | 102.76 | 103.48 | 4,135,678 | +0.59(+0.57%) |
Jul 14, 2011 | 103.84 | 104.32 | 102.70 | 102.90 | 3,239,871 | -0.72(-0.69%) |
Jul 13, 2011 | 103.82 | 104.67 | 103.36 | 103.62 | 3,167,502 | +0.37(+0.36%) |
Jul 12, 2011 | 103.47 | 104.33 | 103.22 | 103.25 | 3,104,287 | -0.49(-0.48%) |
Jul 11, 2011 | 104.31 | 104.64 | 103.46 | 103.74 | 5,946,425 | -1.85(-1.75%) |
Jul 08, 2011 | 106.41 | 105.63 | 104.81 | 105.59 | 3,955,389 | -0.82(-0.77%) |
Jul 07, 2011 | 106.21 | 106.62 | 106.00 | 106.41 | 3,901,318 | +1.16(+1.10%) |
Jul 06, 2011 | 104.88 | 105.40 | 104.61 | 105.25 | 3,857,048 | +0.09(+0.09%) |
Jul 05, 2011 | 105.11 | 105.36 | 104.82 | 105.16 | 4,719,017 | -0.04(-0.04%) |
Jul 01, 2011 | 103.70 | 105.36 | 103.54 | 105.20 | 5,678,067 | +1.51(+1.46%) |
Jun 30, 2011 | 103.03 | 103.85 | 102.93 | 103.69 | 5,031,909 | +0.94(+0.91%) |
Jun 29, 2011 | 102.27 | 102.87 | 101.94 | 102.75 | 4,768,663 | +0.93(+0.92%) |
Jun 28, 2011 | 100.92 | 101.85 | 100.79 | 101.82 | 4,154,009 | +1.31(+1.30%) |
Jun 27, 2011 | 99.71 | 100.92 | 99.53 | 100.51 | 4,247,487 | +0.84(+0.84%) |
Jun 24, 2011 | 100.80 | 100.87 | 99.51 | 99.67 | 6,266,113 | -1.14(-1.13%) |
Jun 23, 2011 | 99.91 | 100.87 | 99.16 | 100.81 | 7,014,994 | +0.16(+0.16%) |
Jun 22, 2011 | 100.97 | 101.55 | 100.60 | 100.65 | 4,280,497 | -0.61(-0.61%) |
Jun 21, 2011 | 100.41 | 101.47 | 100.31 | 101.27 | 4,064,760 | +1.33(+1.33%) |
Jun 20, 2011 | 99.82 | 100.09 | 99.69 | 99.94 | 2,108,702 | +0.54(+0.55%) |
Jun 17, 2011 | 100.06 | 100.08 | 99.08 | 99.40 | 3,063,062 | +0.32(+0.32%) |
Jun 16, 2011 | 98.94 | 99.63 | 98.36 | 99.08 | 4,285,876 | +0.18(+0.18%) |
Jun 15, 2011 | 99.85 | 100.15 | 98.64 | 98.90 | 5,136,930 | -1.78(-1.77%) |
Jun 14, 2011 | 100.31 | 101.03 | 100.30 | 100.69 | 2,062,325 | +1.25(+1.26%) |
Jun 13, 2011 | 99.53 | 99.83 | 98.92 | 99.44 | 2,365,241 | +0.08(+0.08%) |
Jun 10, 2011 | 100.29 | 100.37 | 99.09 | 99.36 | 3,138,240 | -1.38(-1.37%) |
Jun 09, 2011 | 100.24 | 101.15 | 100.02 | 100.74 | 2,138,280 | +0.75(+0.75%) |
Jun 08, 2011 | 100.25 | 100.57 | 99.79 | 99.99 | 4,094,483 | -0.41(-0.41%) |
Jun 07, 2011 | 100.96 | 101.26 | 100.34 | 100.40 | 3,100,396 | -0.09(-0.09%) |
Jun 06, 2011 | 101.33 | 101.49 | 100.34 | 100.49 | 3,247,679 | -1.07(-1.05%) |
Jun 03, 2011 | 101.31 | 102.32 | 101.29 | 101.56 | 4,260,994 | -1.20(-1.16%) |
May 24, 2011 | 103.10 | 103.34 | 102.53 | 102.76 | 4,347,059 | -0.04(-0.04%) |
May 23, 2011 | 102.78 | 103.14 | 102.46 | 102.80 | 2,761,190 | -1.26(-1.21%) |
May 20, 2011 | 104.60 | 104.73 | 103.85 | 104.05 | 3,514,336 | -0.78(-0.74%) |
May 19, 2011 | 104.96 | 105.14 | 104.29 | 104.83 | 2,785,295 | +0.20(+0.19%) |
May 18, 2011 | 103.72 | 104.71 | 103.52 | 104.63 | 2,812,352 | +0.95(+0.91%) |
May 17, 2011 | 103.30 | 103.82 | 102.88 | 103.68 | 11,411,094 | -0.02(-0.02%) |
May 16, 2011 | 103.96 | 104.81 | 103.54 | 103.70 | 2,366,614 | -0.67(-0.64%) |
May 13, 2011 | 105.22 | 105.36 | 104.01 | 104.37 | 2,405,175 | -0.79(-0.75%) |
May 12, 2011 | 104.42 | 105.38 | 103.86 | 105.16 | 2,725,650 | +0.46(+0.44%) |
May 11, 2011 | 105.64 | 105.65 | 104.20 | 104.70 | 2,866,082 | -1.09(-1.03%) |
May 10, 2011 | 105.24 | 105.98 | 105.13 | 105.80 | 2,584,214 | +0.90(+0.86%) |
May 09, 2011 | 104.50 | 105.20 | 104.32 | 104.90 | 1,914,242 | +0.44(+0.42%) |
May 06, 2011 | 105.09 | 105.60 | 104.08 | 104.46 | 4,543,070 | +0.37(+0.36%) |
May 05, 2011 | 104.38 | 105.08 | 103.57 | 104.08 | 3,902,599 | -0.89(-0.85%) |
May 04, 2011 | 105.62 | 105.67 | 104.53 | 104.98 | 6,229,712 | -0.71(-0.67%) |
May 03, 2011 | 105.84 | 106.05 | 105.15 | 105.68 | 5,185,509 | -0.42(-0.39%) |