Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 91.12 | 92.30 | 90.42 | 91.67 | 876,906 | -1.02(-1.10%) |
Jul 28, 2011 | 92.16 | 93.17 | 91.28 | 92.69 | 956,817 | +0.49(+0.53%) |
Jul 27, 2011 | 93.48 | 93.70 | 91.37 | 92.20 | 712,268 | -2.07(-2.19%) |
Jul 26, 2011 | 94.61 | 95.49 | 93.77 | 94.27 | 667,346 | -0.60(-0.63%) |
Jul 25, 2011 | 94.74 | 96.04 | 94.19 | 94.87 | 377,856 | -1.02(-1.06%) |
Jul 22, 2011 | 94.83 | 96.04 | 94.77 | 95.89 | 423,909 | +0.88(+0.93%) |
Jul 21, 2011 | 96.00 | 97.44 | 94.87 | 95.00 | 701,364 | -0.57(-0.59%) |
Jul 20, 2011 | 93.82 | 95.86 | 93.21 | 95.57 | 929,615 | +2.20(+2.36%) |
Jul 19, 2011 | 93.55 | 94.82 | 92.74 | 93.37 | 624,577 | +0.77(+0.84%) |
Jul 18, 2011 | 92.97 | 93.44 | 91.41 | 92.59 | 534,536 | -0.86(-0.92%) |
Jul 15, 2011 | 89.28 | 93.46 | 89.28 | 93.46 | 863,960 | +5.35(+6.07%) |
Jul 14, 2011 | 90.52 | 91.01 | 87.97 | 88.11 | 397,795 | -1.38(-1.54%) |
Jul 13, 2011 | 89.14 | 90.95 | 88.72 | 89.49 | 553,104 | +0.47(+0.53%) |
Jul 12, 2011 | 88.71 | 89.58 | 88.25 | 89.02 | 788,527 | -0.28(-0.32%) |
Jul 11, 2011 | 90.79 | 91.17 | 88.95 | 89.30 | 408,446 | -2.87(-3.11%) |
Jul 08, 2011 | 92.28 | 92.94 | 91.38 | 92.17 | 691,152 | -1.60(-1.70%) |
Jul 07, 2011 | 92.08 | 94.00 | 91.93 | 93.77 | 897,241 | +3.06(+3.37%) |
Jul 06, 2011 | 91.79 | 91.79 | 90.04 | 90.71 | 624,739 | -1.20(-1.30%) |
Jul 05, 2011 | 89.49 | 92.08 | 89.27 | 91.91 | 897,883 | +1.97(+2.19%) |
Jul 01, 2011 | 89.58 | 90.02 | 87.94 | 89.94 | 625,456 | -0.04(-0.04%) |
Jun 30, 2011 | 89.10 | 90.45 | 88.75 | 89.98 | 792,679 | +1.37(+1.55%) |
Jun 29, 2011 | 87.33 | 88.95 | 86.65 | 88.61 | 874,286 | +1.47(+1.69%) |
Jun 28, 2011 | 84.13 | 87.66 | 84.12 | 87.14 | 787,223 | +3.57(+4.27%) |
Jun 27, 2011 | 83.59 | 84.06 | 82.38 | 83.57 | 846,247 | -0.41(-0.49%) |
Jun 24, 2011 | 84.75 | 85.09 | 83.83 | 83.98 | 1,077,588 | -0.43(-0.51%) |
Jun 23, 2011 | 83.06 | 84.56 | 81.96 | 84.41 | 750,206 | -0.66(-0.77%) |
Jun 22, 2011 | 84.78 | 86.60 | 84.54 | 85.07 | 665,288 | -0.07(-0.08%) |
Jun 21, 2011 | 83.18 | 85.56 | 83.18 | 85.14 | 848,439 | +2.21(+2.67%) |
Jun 20, 2011 | 82.29 | 83.12 | 82.29 | 82.93 | 610,596 | -0.14(-0.17%) |
Jun 17, 2011 | 83.78 | 84.78 | 82.57 | 83.06 | 1,218,334 | -0.47(-0.56%) |
Jun 16, 2011 | 84.68 | 85.33 | 82.30 | 83.53 | 1,486,945 | -1.03(-1.22%) |
Jun 15, 2011 | 85.26 | 86.45 | 84.04 | 84.56 | 774,779 | -1.69(-1.96%) |
Jun 14, 2011 | 85.58 | 87.38 | 85.58 | 86.26 | 756,470 | +1.48(+1.74%) |
Jun 13, 2011 | 86.01 | 87.29 | 83.54 | 84.78 | 1,148,798 | -1.63(-1.88%) |
Jun 10, 2011 | 87.07 | 87.75 | 86.01 | 86.40 | 989,153 | -1.39(-1.58%) |
Jun 09, 2011 | 87.18 | 88.01 | 86.21 | 87.79 | 1,319,409 | +2.34(+2.74%) |
Jun 08, 2011 | 86.32 | 87.81 | 84.82 | 85.45 | 673,251 | -0.69(-0.80%) |
Jun 07, 2011 | 88.21 | 88.58 | 85.64 | 86.14 | 1,312,838 | -1.07(-1.22%) |
Jun 06, 2011 | 89.20 | 89.59 | 87.08 | 87.21 | 1,125,322 | -2.11(-2.36%) |
Jun 03, 2011 | 89.48 | 90.01 | 87.61 | 89.31 | 819,527 | +0.71(+0.80%) |
May 24, 2011 | 87.94 | 89.83 | 87.84 | 88.61 | 1,140,557 | +1.56(+1.79%) |
May 23, 2011 | 87.75 | 87.99 | 85.40 | 87.05 | 992,035 | -2.47(-2.76%) |
May 20, 2011 | 89.47 | 90.21 | 87.68 | 89.52 | 1,025,155 | -0.33(-0.37%) |
May 19, 2011 | 90.94 | 91.93 | 89.34 | 89.85 | 739,635 | -0.79(-0.88%) |
May 18, 2011 | 88.98 | 91.71 | 88.60 | 90.64 | 863,527 | +1.77(+2.00%) |
May 17, 2011 | 87.08 | 89.06 | 86.21 | 88.87 | 1,423,718 | +1.04(+1.18%) |
May 16, 2011 | 88.61 | 90.34 | 87.09 | 87.83 | 1,308,116 | -0.85(-0.96%) |
May 13, 2011 | 87.96 | 89.72 | 87.84 | 88.69 | 1,255,284 | -1.36(-1.51%) |
May 12, 2011 | 90.13 | 90.84 | 88.10 | 90.05 | 1,465,281 | -0.53(-0.58%) |
May 11, 2011 | 94.04 | 94.20 | 89.71 | 90.58 | 1,463,577 | -3.82(-4.05%) |
May 10, 2011 | 94.02 | 95.01 | 92.59 | 94.40 | 627,012 | +0.33(+0.35%) |
May 09, 2011 | 91.94 | 95.02 | 90.38 | 94.06 | 876,243 | +1.65(+1.78%) |
May 06, 2011 | 92.62 | 95.07 | 90.78 | 92.42 | 1,508,873 | +0.33(+0.36%) |
May 05, 2011 | 89.44 | 94.83 | 85.99 | 92.08 | 3,748,649 | -3.46(-3.62%) |
May 04, 2011 | 97.96 | 98.33 | 94.23 | 95.54 | 2,287,222 | -2.91(-2.96%) |
May 03, 2011 | 101.51 | 101.51 | 97.26 | 98.45 | 1,010,696 | -3.62(-3.55%) |