Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 109.16 | 109.46 | 106.73 | 106.92 | 1,938,877 | -2.06(-1.89%) |
Jun 29, 2011 | 108.48 | 109.63 | 107.61 | 108.98 | 3,775,887 | +0.59(+0.54%) |
Jun 28, 2011 | 104.90 | 108.52 | 104.63 | 108.39 | 3,148,174 | +3.74(+3.57%) |
Jun 27, 2011 | 102.96 | 104.76 | 102.60 | 104.65 | 3,247,464 | +1.23(+1.19%) |
Jun 24, 2011 | 100.03 | 103.53 | 99.60 | 103.42 | 8,324,374 | +2.75(+2.73%) |
Jun 23, 2011 | 98.64 | 100.78 | 97.80 | 100.67 | 3,107,486 | +1.20(+1.21%) |
Jun 22, 2011 | 99.79 | 100.67 | 98.90 | 99.47 | 5,334,196 | +0.82(+0.83%) |
Jun 21, 2011 | 100.54 | 101.83 | 98.28 | 98.65 | 5,583,663 | +0.06(+0.06%) |
Jun 20, 2011 | 98.91 | 100.48 | 98.24 | 98.59 | 3,620,378 | +3.84(+4.05%) |
Jun 17, 2011 | 94.74 | 96.13 | 94.23 | 94.75 | 3,107,271 | +1.22(+1.31%) |
Jun 16, 2011 | 94.10 | 94.58 | 92.64 | 93.53 | 1,274,535 | -0.23(-0.25%) |
Jun 15, 2011 | 93.89 | 95.32 | 93.08 | 93.76 | 2,060,580 | -1.12(-1.18%) |
Jun 14, 2011 | 92.49 | 95.13 | 92.10 | 94.88 | 2,444,655 | +3.10(+3.38%) |
Jun 13, 2011 | 91.23 | 92.32 | 91.08 | 91.78 | 1,046,950 | +0.57(+0.62%) |
Jun 10, 2011 | 93.43 | 93.43 | 91.20 | 91.21 | 1,742,409 | -2.51(-2.68%) |
Jun 09, 2011 | 93.00 | 94.07 | 92.19 | 93.72 | 1,115,630 | +0.92(+0.99%) |
Jun 08, 2011 | 92.34 | 93.28 | 92.12 | 92.80 | 1,132,194 | -0.50(-0.54%) |
Jun 07, 2011 | 93.43 | 94.04 | 92.59 | 93.30 | 1,004,355 | +0.14(+0.15%) |
Jun 06, 2011 | 94.27 | 94.70 | 93.11 | 93.16 | 1,283,713 | -1.24(-1.31%) |
Jun 03, 2011 | 93.96 | 96.08 | 93.52 | 94.40 | 1,366,822 | -0.45(-0.47%) |
May 24, 2011 | 95.31 | 95.71 | 94.31 | 94.85 | 1,327,993 | -0.46(-0.48%) |
May 23, 2011 | 96.06 | 96.22 | 94.90 | 95.31 | 1,546,752 | -1.80(-1.85%) |
May 20, 2011 | 96.80 | 98.25 | 96.80 | 97.11 | 2,743,887 | +0.39(+0.40%) |
May 19, 2011 | 98.41 | 98.47 | 96.57 | 96.72 | 1,506,319 | -1.04(-1.06%) |
May 18, 2011 | 97.41 | 97.93 | 96.90 | 97.76 | 1,690,636 | +0.19(+0.19%) |
May 17, 2011 | 95.53 | 97.91 | 95.53 | 97.57 | 1,978,061 | +1.43(+1.49%) |
May 16, 2011 | 96.04 | 97.42 | 95.81 | 96.14 | 2,492,853 | -0.47(-0.49%) |
May 13, 2011 | 98.10 | 98.65 | 96.11 | 96.61 | 1,484,520 | -1.63(-1.66%) |
May 12, 2011 | 96.36 | 98.48 | 95.64 | 98.24 | 1,796,671 | +1.65(+1.71%) |
May 11, 2011 | 97.29 | 97.50 | 95.29 | 96.59 | 1,639,500 | -0.75(-0.77%) |
May 10, 2011 | 98.58 | 98.71 | 96.53 | 97.34 | 1,765,813 | -0.76(-0.77%) |
May 09, 2011 | 96.31 | 98.94 | 96.00 | 98.10 | 1,765,963 | +1.98(+2.06%) |
May 06, 2011 | 96.49 | 97.88 | 95.97 | 96.12 | 2,254,232 | +0.65(+0.68%) |
May 05, 2011 | 95.84 | 97.59 | 95.11 | 95.47 | 1,881,759 | -1.01(-1.05%) |
May 04, 2011 | 97.56 | 97.97 | 95.08 | 96.48 | 2,619,560 | -1.51(-1.54%) |
May 03, 2011 | 98.23 | 98.90 | 97.64 | 97.99 | 1,802,791 | -0.68(-0.69%) |
May 02, 2011 | 98.71 | 99.19 | 96.36 | 98.67 | 2,665,793 | +1.02(+1.04%) |
Apr 29, 2011 | 98.89 | 99.31 | 97.14 | 97.65 | 4,231,472 | -1.32(-1.33%) |
Apr 28, 2011 | 99.67 | 99.78 | 98.08 | 98.97 | 3,355,306 | -0.52(-0.52%) |
Apr 27, 2011 | 102.06 | 102.88 | 98.96 | 99.49 | 3,937,257 | -2.31(-2.27%) |
Apr 26, 2011 | 99.78 | 106.19 | 99.40 | 101.80 | 5,167,196 | +1.52(+1.52%) |
Apr 25, 2011 | 99.96 | 100.43 | 99.22 | 100.28 | 5,867,146 | +0.58(+0.58%) |
Apr 21, 2011 | 100.00 | 106.99 | 99.30 | 99.70 | 16,449,681 | +13.13(+15.17%) |
Apr 20, 2011 | 84.41 | 86.57 | 84.41 | 86.57 | 2,784,310 | +2.58(+3.07%) |
Apr 19, 2011 | 82.88 | 83.99 | 82.61 | 83.99 | 1,945,852 | +1.38(+1.67%) |
Apr 18, 2011 | 82.21 | 82.75 | 81.26 | 82.61 | 2,179,112 | -0.35(-0.42%) |
Apr 15, 2011 | 82.23 | 83.10 | 81.24 | 82.96 | 2,312,668 | +0.77(+0.94%) |
Apr 14, 2011 | 80.41 | 82.23 | 79.93 | 82.19 | 2,958,756 | +1.23(+1.52%) |
Apr 13, 2011 | 78.19 | 81.01 | 78.19 | 80.96 | 3,993,155 | +2.77(+3.54%) |
Apr 12, 2011 | 78.99 | 79.23 | 78.16 | 78.19 | 2,744,296 | -0.36(-0.46%) |
Apr 11, 2011 | 76.71 | 78.75 | 76.40 | 78.55 | 6,893,371 | +5.26(+7.18%) |
Apr 08, 2011 | 73.37 | 73.66 | 72.97 | 73.29 | 1,428,896 | +0.26(+0.36%) |
Apr 07, 2011 | 73.32 | 73.95 | 72.70 | 73.03 | 1,589,557 | -0.57(-0.77%) |
Apr 06, 2011 | 73.57 | 74.20 | 73.40 | 73.60 | 1,353,390 | +0.35(+0.48%) |
Apr 05, 2011 | 72.90 | 73.99 | 72.90 | 73.25 | 1,484,067 | -0.02(-0.03%) |
Apr 04, 2011 | 73.25 | 73.32 | 72.97 | 73.27 | 1,083,196 | +0.31(+0.42%) |