Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 97.04 | 97.94 | 96.85 | 97.82 | 32,967 | +0.39(+0.40%) |
Jul 28, 2011 | 97.16 | 98.05 | 97.12 | 97.43 | 38,997 | +0.00(+0.00%) |
Jul 27, 2011 | 98.68 | 99.22 | 97.24 | 97.43 | 35,512 | -0.90(-0.91%) |
Jul 26, 2011 | 99.46 | 100.08 | 97.98 | 98.33 | 50,871 | -1.48(-1.48%) |
Jul 25, 2011 | 100.55 | 100.55 | 99.18 | 99.81 | 33,003 | -0.70(-0.70%) |
Jul 22, 2011 | 100.39 | 100.67 | 100.36 | 100.51 | 21,612 | -0.14(-0.14%) |
Jul 21, 2011 | 101.25 | 101.55 | 100.24 | 100.65 | 27,594 | -0.21(-0.21%) |
Jul 20, 2011 | 101.76 | 102.22 | 100.61 | 100.86 | 28,699 | -0.66(-0.65%) |
Jul 19, 2011 | 101.72 | 102.03 | 100.74 | 101.52 | 24,082 | +0.62(+0.62%) |
Jul 18, 2011 | 102.85 | 102.85 | 100.24 | 100.90 | 34,573 | +0.12(+0.12%) |
Jul 15, 2011 | 100.55 | 100.78 | 100.06 | 100.78 | 24,501 | +0.93(+0.94%) |
Jul 14, 2011 | 99.46 | 100.04 | 99.26 | 99.85 | 32,582 | +0.86(+0.87%) |
Jul 13, 2011 | 99.34 | 99.73 | 98.60 | 98.99 | 31,462 | +0.27(+0.28%) |
Jul 12, 2011 | 100.08 | 100.08 | 98.17 | 98.72 | 31,458 | -0.86(-0.86%) |
Jul 11, 2011 | 98.41 | 99.57 | 97.82 | 99.57 | 32,420 | +0.08(+0.08%) |
Jul 08, 2011 | 100.86 | 100.86 | 98.87 | 99.50 | 40,446 | -1.52(-1.50%) |
Jul 07, 2011 | 101.52 | 102.19 | 100.78 | 101.02 | 46,004 | -0.35(-0.35%) |
Jul 06, 2011 | 102.38 | 102.65 | 101.06 | 101.37 | 29,413 | -0.27(-0.27%) |
Jul 05, 2011 | 102.30 | 102.81 | 101.33 | 101.64 | 15,233 | +0.27(+0.27%) |
Jul 01, 2011 | 101.29 | 102.22 | 100.24 | 101.37 | 18,303 | +0.43(+0.43%) |
Jun 30, 2011 | 100.55 | 100.94 | 99.92 | 100.94 | 27,985 | +0.82(+0.82%) |
Jun 29, 2011 | 100.16 | 100.63 | 99.92 | 100.12 | 43,013 | -0.04(-0.04%) |
Jun 28, 2011 | 99.46 | 100.16 | 99.46 | 100.16 | 42,130 | +0.62(+0.63%) |
Jun 27, 2011 | 98.95 | 99.87 | 98.72 | 99.54 | 37,397 | +0.82(+0.83%) |
Jun 24, 2011 | 98.02 | 98.79 | 97.90 | 98.72 | 24,417 | +0.70(+0.72%) |
Jun 23, 2011 | 97.63 | 98.02 | 97.12 | 98.02 | 36,222 | +0.08(+0.08%) |
Jun 22, 2011 | 97.98 | 98.13 | 97.43 | 97.94 | 35,193 | +0.31(+0.32%) |
Jun 21, 2011 | 98.52 | 98.52 | 97.31 | 97.63 | 78,279 | -0.12(-0.12%) |
Jun 20, 2011 | 97.39 | 97.74 | 97.33 | 97.74 | 30,077 | +0.35(+0.36%) |
Jun 17, 2011 | 98.09 | 98.21 | 97.04 | 97.39 | 28,222 | +0.12(+0.12%) |
Jun 16, 2011 | 97.63 | 98.02 | 96.46 | 97.27 | 46,383 | -0.16(-0.16%) |
Jun 15, 2011 | 98.29 | 98.41 | 96.92 | 97.43 | 33,883 | -0.55(-0.56%) |
Jun 14, 2011 | 97.43 | 97.98 | 97.24 | 97.98 | 35,341 | +0.86(+0.88%) |
Jun 13, 2011 | 98.02 | 98.56 | 96.77 | 97.12 | 47,319 | -0.39(-0.40%) |
Jun 10, 2011 | 97.94 | 97.94 | 96.73 | 97.51 | 32,530 | -0.31(-0.32%) |
Jun 09, 2011 | 97.55 | 97.98 | 97.12 | 97.82 | 27,023 | +0.82(+0.84%) |
Jun 08, 2011 | 97.78 | 97.90 | 96.61 | 97.00 | 40,442 | -0.39(-0.40%) |
Jun 07, 2011 | 98.99 | 99.11 | 97.31 | 97.39 | 59,581 | -0.66(-0.68%) |
Jun 06, 2011 | 99.30 | 100.16 | 97.20 | 98.05 | 39,860 | -1.13(-1.14%) |
Jun 03, 2011 | 99.30 | 99.57 | 98.44 | 99.18 | 25,965 | +1.33(+1.35%) |
May 24, 2011 | 98.99 | 99.57 | 97.55 | 97.86 | 45,552 | -1.13(-1.14%) |
May 23, 2011 | 98.64 | 99.50 | 97.74 | 98.99 | 44,843 | -0.66(-0.66%) |
May 20, 2011 | 100.16 | 100.59 | 98.87 | 99.65 | 61,135 | -2.07(-2.03%) |
May 19, 2011 | 101.87 | 103.00 | 101.56 | 101.72 | 64,144 | +0.39(+0.38%) |
May 18, 2011 | 100.94 | 102.69 | 100.24 | 101.33 | 62,047 | +1.29(+1.29%) |
May 17, 2011 | 100.90 | 101.09 | 99.03 | 100.04 | 62,452 | -0.35(-0.35%) |
May 16, 2011 | 101.72 | 102.34 | 100.04 | 100.39 | 34,694 | -1.44(-1.42%) |
May 13, 2011 | 103.28 | 103.70 | 101.72 | 101.83 | 39,454 | -1.13(-1.10%) |
May 12, 2011 | 102.50 | 102.97 | 101.56 | 102.97 | 37,265 | +0.43(+0.42%) |
May 11, 2011 | 103.08 | 103.11 | 101.80 | 102.54 | 53,763 | -0.43(-0.42%) |
May 10, 2011 | 102.50 | 103.08 | 101.81 | 102.97 | 46,078 | +1.05(+1.03%) |
May 09, 2011 | 102.97 | 104.33 | 99.92 | 101.91 | 32,942 | -0.39(-0.38%) |
May 06, 2011 | 101.68 | 102.93 | 101.41 | 102.30 | 60,461 | +1.91(+1.90%) |
May 05, 2011 | 102.26 | 102.26 | 97.86 | 100.39 | 134,272 | -2.65(-2.57%) |
May 04, 2011 | 105.03 | 105.05 | 101.72 | 103.04 | 75,453 | -1.68(-1.60%) |
May 03, 2011 | 105.34 | 105.46 | 103.63 | 104.72 | 39,963 | -0.27(-0.26%) |