Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 116.66 | 120.47 | 115.72 | 119.38 | 77,260 | +0.85(+0.72%) |
Jul 28, 2011 | 119.75 | 121.22 | 118.33 | 118.52 | 56,665 | -1.51(-1.26%) |
Jul 27, 2011 | 122.54 | 123.14 | 119.51 | 120.03 | 170,050 | -2.96(-2.41%) |
Jul 26, 2011 | 124.59 | 125.93 | 122.46 | 122.99 | 89,915 | -1.52(-1.22%) |
Jul 25, 2011 | 122.64 | 127.32 | 122.62 | 124.51 | 80,417 | +0.06(+0.05%) |
Jul 22, 2011 | 124.51 | 125.08 | 124.02 | 124.46 | 50,587 | -1.51(-1.20%) |
Jul 21, 2011 | 122.48 | 126.83 | 122.48 | 125.96 | 102,783 | +3.91(+3.20%) |
Jul 20, 2011 | 120.71 | 122.95 | 120.37 | 122.05 | 101,071 | -1.56(-1.27%) |
Jul 19, 2011 | 124.97 | 125.70 | 123.21 | 123.62 | 112,135 | +0.12(+0.09%) |
Jul 18, 2011 | 124.47 | 124.87 | 122.44 | 123.50 | 77,172 | -1.30(-1.04%) |
Jul 15, 2011 | 125.63 | 126.76 | 122.66 | 124.80 | 111,829 | -0.47(-0.37%) |
Jul 14, 2011 | 126.73 | 127.62 | 123.10 | 125.26 | 85,237 | -0.76(-0.60%) |
Jul 13, 2011 | 127.22 | 128.60 | 125.24 | 126.02 | 62,380 | -0.04(-0.03%) |
Jul 12, 2011 | 127.11 | 127.83 | 125.40 | 126.06 | 75,920 | -1.47(-1.15%) |
Jul 11, 2011 | 128.19 | 128.67 | 126.98 | 127.53 | 94,896 | -2.13(-1.64%) |
Jul 08, 2011 | 126.79 | 130.56 | 126.79 | 129.67 | 73,000 | +0.04(+0.03%) |
Jul 07, 2011 | 129.86 | 131.29 | 128.50 | 129.62 | 67,580 | +1.55(+1.21%) |
Jul 06, 2011 | 125.62 | 128.07 | 124.35 | 128.07 | 68,711 | +1.64(+1.29%) |
Jul 05, 2011 | 126.91 | 127.59 | 124.43 | 126.44 | 100,788 | -0.68(-0.53%) |
Jul 01, 2011 | 124.63 | 128.93 | 124.30 | 127.11 | 105,304 | +2.87(+2.31%) |
Jun 30, 2011 | 122.80 | 125.13 | 122.37 | 124.25 | 90,413 | +1.85(+1.51%) |
Jun 29, 2011 | 123.33 | 123.82 | 121.52 | 122.40 | 34,341 | -0.02(-0.02%) |
Jun 28, 2011 | 121.26 | 122.65 | 119.62 | 122.42 | 63,741 | +2.14(+1.78%) |
Jun 27, 2011 | 119.07 | 122.00 | 117.24 | 120.28 | 115,462 | +0.87(+0.73%) |
Jun 24, 2011 | 120.55 | 121.48 | 119.19 | 119.41 | 204,078 | -0.90(-0.75%) |
Jun 23, 2011 | 115.79 | 120.64 | 114.56 | 120.31 | 109,293 | +2.47(+2.10%) |
Jun 22, 2011 | 116.77 | 119.64 | 116.77 | 117.84 | 94,987 | +0.09(+0.07%) |
Jun 21, 2011 | 115.92 | 118.09 | 115.01 | 117.75 | 97,982 | +2.56(+2.22%) |
Jun 20, 2011 | 115.45 | 116.17 | 114.72 | 115.19 | 111,065 | +2.49(+2.21%) |
Jun 17, 2011 | 113.79 | 114.60 | 112.22 | 112.70 | 206,436 | +0.14(+0.12%) |
Jun 16, 2011 | 112.64 | 113.89 | 109.92 | 112.56 | 97,518 | +0.17(+0.15%) |
Jun 15, 2011 | 114.70 | 116.51 | 112.20 | 112.40 | 105,903 | -3.36(-2.91%) |
Jun 14, 2011 | 114.18 | 118.17 | 114.14 | 115.76 | 116,517 | +3.13(+2.78%) |
Jun 13, 2011 | 114.62 | 115.00 | 112.24 | 112.63 | 118,923 | -1.75(-1.53%) |
Jun 10, 2011 | 114.79 | 115.86 | 113.55 | 114.38 | 105,829 | -1.18(-1.02%) |
Jun 09, 2011 | 114.20 | 116.91 | 113.35 | 115.56 | 95,369 | +1.54(+1.35%) |
Jun 08, 2011 | 113.30 | 116.17 | 113.30 | 114.02 | 133,078 | -1.72(-1.49%) |
Jun 07, 2011 | 117.97 | 117.97 | 115.48 | 115.75 | 104,935 | -0.97(-0.83%) |
Jun 06, 2011 | 117.47 | 119.81 | 116.71 | 116.71 | 89,364 | -1.23(-1.04%) |
Jun 03, 2011 | 118.59 | 120.50 | 117.79 | 117.94 | 88,766 | -3.12(-2.58%) |
May 24, 2011 | 122.68 | 122.89 | 120.85 | 121.07 | 108,547 | -0.99(-0.81%) |
May 23, 2011 | 124.09 | 124.12 | 121.87 | 122.05 | 138,154 | -3.27(-2.61%) |
May 20, 2011 | 125.33 | 126.88 | 124.35 | 125.32 | 93,461 | -0.98(-0.78%) |
May 19, 2011 | 127.37 | 127.72 | 124.91 | 126.30 | 104,488 | -0.41(-0.32%) |
May 18, 2011 | 126.15 | 127.88 | 124.48 | 126.71 | 135,712 | +1.58(+1.26%) |
May 17, 2011 | 125.12 | 126.18 | 124.19 | 125.13 | 154,297 | -0.53(-0.42%) |
May 16, 2011 | 126.53 | 128.89 | 124.50 | 125.66 | 85,784 | -1.06(-0.83%) |
May 13, 2011 | 129.67 | 130.51 | 126.45 | 126.72 | 71,406 | -3.08(-2.37%) |
May 12, 2011 | 127.69 | 131.04 | 126.88 | 129.80 | 86,467 | +0.94(+0.73%) |
May 11, 2011 | 131.71 | 132.04 | 128.37 | 128.86 | 89,255 | -3.78(-2.85%) |
May 10, 2011 | 131.09 | 133.37 | 131.09 | 132.65 | 78,287 | +1.92(+1.47%) |
May 09, 2011 | 130.25 | 131.99 | 129.59 | 130.73 | 156,353 | +0.88(+0.68%) |
May 06, 2011 | 132.47 | 132.47 | 129.11 | 129.84 | 95,076 | -0.01(-0.01%) |
May 05, 2011 | 130.58 | 134.08 | 129.24 | 129.85 | 172,895 | -1.83(-1.39%) |
May 04, 2011 | 134.60 | 135.00 | 130.94 | 131.68 | 197,652 | -2.74(-2.04%) |
May 03, 2011 | 135.63 | 135.63 | 132.53 | 134.42 | 231,909 | -0.86(-0.63%) |