Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 85.13 | 86.23 | 84.29 | 85.61 | 167,771 | -0.40(-0.47%) |
Jul 28, 2011 | 87.59 | 88.16 | 85.94 | 86.01 | 192,883 | -1.74(-1.98%) |
Jul 27, 2011 | 90.12 | 90.35 | 87.59 | 87.76 | 147,734 | -2.73(-3.02%) |
Jul 26, 2011 | 92.64 | 92.65 | 90.25 | 90.49 | 121,420 | -2.23(-2.41%) |
Jul 25, 2011 | 92.19 | 93.45 | 91.37 | 92.72 | 177,947 | -0.29(-0.31%) |
Jul 22, 2011 | 93.27 | 93.50 | 92.87 | 93.01 | 153,584 | -0.20(-0.22%) |
Jul 21, 2011 | 93.22 | 93.45 | 92.21 | 93.22 | 316,536 | +0.22(+0.24%) |
Jul 20, 2011 | 94.10 | 94.10 | 91.94 | 93.00 | 376,467 | -1.30(-1.38%) |
Jul 19, 2011 | 94.18 | 94.90 | 93.66 | 94.30 | 321,464 | +0.72(+0.77%) |
Jul 18, 2011 | 96.37 | 98.28 | 93.20 | 93.58 | 587,607 | -2.90(-3.01%) |
Jul 15, 2011 | 95.90 | 97.49 | 92.06 | 96.48 | 926,723 | +7.48(+8.41%) |
Jul 14, 2011 | 90.59 | 91.05 | 88.42 | 89.00 | 183,519 | -1.46(-1.61%) |
Jul 13, 2011 | 90.36 | 91.26 | 90.22 | 90.46 | 228,871 | +0.41(+0.46%) |
Jul 12, 2011 | 89.25 | 90.39 | 88.60 | 90.04 | 251,117 | +0.57(+0.64%) |
Jul 11, 2011 | 91.44 | 92.26 | 88.79 | 89.47 | 250,939 | -2.37(-2.58%) |
Jul 08, 2011 | 90.75 | 92.14 | 90.51 | 91.84 | 238,728 | +0.15(+0.16%) |
Jul 07, 2011 | 90.42 | 92.18 | 90.42 | 91.69 | 235,853 | +2.33(+2.61%) |
Jul 06, 2011 | 88.86 | 89.93 | 88.21 | 89.36 | 478,258 | +0.29(+0.33%) |
Jul 05, 2011 | 86.62 | 89.56 | 86.28 | 89.07 | 347,792 | +2.66(+3.08%) |
Jul 01, 2011 | 84.88 | 86.52 | 84.60 | 86.40 | 101,293 | +1.64(+1.93%) |
Jun 30, 2011 | 83.81 | 85.57 | 83.81 | 84.77 | 159,604 | +1.04(+1.24%) |
Jun 29, 2011 | 83.48 | 84.98 | 83.24 | 83.73 | 329,559 | +1.28(+1.56%) |
Jun 28, 2011 | 80.13 | 82.72 | 79.64 | 82.44 | 228,556 | +2.42(+3.02%) |
Jun 27, 2011 | 78.92 | 80.62 | 78.79 | 80.03 | 172,234 | +0.99(+1.26%) |
Jun 24, 2011 | 80.11 | 80.41 | 78.89 | 79.03 | 137,674 | -0.76(-0.95%) |
Jun 23, 2011 | 78.97 | 79.96 | 78.12 | 79.79 | 233,464 | +0.04(+0.04%) |
Jun 22, 2011 | 77.73 | 80.44 | 77.73 | 79.75 | 419,298 | +1.16(+1.48%) |
Jun 21, 2011 | 78.33 | 79.16 | 78.08 | 78.59 | 406,200 | +0.43(+0.55%) |
Jun 20, 2011 | 78.66 | 78.73 | 77.98 | 78.16 | 221,416 | -0.12(-0.16%) |
Jun 17, 2011 | 79.42 | 79.42 | 78.16 | 78.29 | 291,598 | -0.48(-0.61%) |
Jun 16, 2011 | 81.00 | 81.15 | 78.45 | 78.77 | 321,965 | -2.30(-2.84%) |
Jun 15, 2011 | 81.52 | 82.05 | 80.33 | 81.07 | 147,665 | -1.41(-1.71%) |
Jun 14, 2011 | 82.45 | 83.07 | 81.87 | 82.48 | 117,205 | +0.83(+1.01%) |
Jun 13, 2011 | 82.59 | 82.59 | 81.56 | 81.66 | 167,235 | -0.54(-0.66%) |
Jun 10, 2011 | 83.03 | 83.17 | 82.07 | 82.20 | 83,200 | -1.45(-1.73%) |
Jun 09, 2011 | 83.14 | 84.15 | 82.59 | 83.65 | 101,462 | +0.83(+1.00%) |
Jun 08, 2011 | 83.46 | 83.65 | 82.51 | 82.82 | 93,702 | -1.08(-1.29%) |
Jun 07, 2011 | 84.28 | 84.56 | 83.27 | 83.90 | 105,320 | +0.22(+0.26%) |
Jun 06, 2011 | 84.56 | 84.73 | 83.44 | 83.68 | 57,119 | -1.20(-1.42%) |
Jun 03, 2011 | 85.36 | 85.89 | 84.69 | 84.89 | 119,123 | +0.59(+0.70%) |
May 24, 2011 | 84.08 | 84.88 | 83.81 | 84.30 | 172,237 | +0.21(+0.25%) |
May 23, 2011 | 83.37 | 84.51 | 82.12 | 84.09 | 144,503 | -0.38(-0.45%) |
May 20, 2011 | 86.54 | 86.54 | 83.85 | 84.46 | 236,979 | -2.45(-2.82%) |
May 19, 2011 | 86.29 | 87.39 | 86.10 | 86.91 | 98,596 | +1.01(+1.17%) |
May 18, 2011 | 85.54 | 86.05 | 85.05 | 85.90 | 273,086 | +0.72(+0.84%) |
May 17, 2011 | 85.28 | 85.83 | 84.60 | 85.18 | 90,249 | -0.89(-1.03%) |
May 16, 2011 | 86.39 | 87.61 | 85.91 | 86.07 | 122,807 | -0.64(-0.74%) |
May 13, 2011 | 87.61 | 88.39 | 86.57 | 86.71 | 120,007 | -0.91(-1.04%) |
May 12, 2011 | 87.97 | 89.04 | 86.62 | 87.62 | 249,566 | -0.68(-0.78%) |
May 11, 2011 | 89.72 | 90.20 | 88.20 | 88.31 | 138,919 | -1.64(-1.82%) |
May 10, 2011 | 90.47 | 90.84 | 89.69 | 89.95 | 88,040 | -0.11(-0.12%) |
May 09, 2011 | 88.64 | 90.53 | 87.90 | 90.05 | 71,325 | +1.45(+1.63%) |
May 06, 2011 | 89.61 | 90.04 | 88.20 | 88.61 | 125,695 | +0.12(+0.14%) |
May 05, 2011 | 88.49 | 89.78 | 88.06 | 88.48 | 90,549 | -0.96(-1.07%) |
May 04, 2011 | 90.33 | 90.61 | 88.58 | 89.44 | 142,796 | -0.93(-1.03%) |
May 03, 2011 | 91.95 | 92.14 | 89.88 | 90.37 | 152,284 | -1.98(-2.15%) |