Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 105.89 | 107.86 | 105.12 | 106.58 | 6,770,703 | -0.69(-0.64%) |
Jul 28, 2011 | 106.58 | 109.07 | 106.32 | 107.26 | 5,609,722 | +0.88(+0.83%) |
Jul 27, 2011 | 108.01 | 108.38 | 106.16 | 106.38 | 6,648,683 | -2.27(-2.09%) |
Jul 26, 2011 | 107.87 | 109.96 | 107.41 | 108.65 | 6,920,568 | +0.59(+0.55%) |
Jul 25, 2011 | 105.94 | 108.28 | 105.42 | 108.06 | 7,416,571 | +1.07(+1.00%) |
Jul 22, 2011 | 106.62 | 107.71 | 106.16 | 106.99 | 6,241,251 | -0.07(-0.07%) |
Jul 21, 2011 | 105.43 | 107.37 | 105.22 | 107.06 | 9,714,862 | +2.24(+2.13%) |
Jul 20, 2011 | 101.07 | 105.65 | 100.74 | 104.82 | 10,863,667 | +3.36(+3.31%) |
Jul 19, 2011 | 99.28 | 102.60 | 99.10 | 101.46 | 19,354,652 | -0.66(-0.65%) |
Jul 18, 2011 | 102.32 | 102.78 | 100.68 | 102.12 | 7,391,424 | -0.66(-0.64%) |
Jul 15, 2011 | 103.69 | 103.84 | 102.00 | 102.78 | 6,661,514 | +0.21(+0.21%) |
Jul 14, 2011 | 103.99 | 104.39 | 102.45 | 102.56 | 6,784,441 | -0.02(-0.02%) |
Jul 13, 2011 | 103.24 | 104.05 | 102.42 | 102.59 | 5,585,226 | -0.31(-0.30%) |
Jul 12, 2011 | 103.77 | 104.75 | 102.73 | 102.90 | 5,484,607 | -1.35(-1.30%) |
Jul 11, 2011 | 104.82 | 105.36 | 103.50 | 104.25 | 5,981,127 | -1.63(-1.54%) |
Jul 08, 2011 | 105.27 | 106.13 | 105.16 | 105.87 | 5,245,323 | -0.73(-0.69%) |
Jul 07, 2011 | 106.67 | 107.55 | 106.38 | 106.61 | 4,885,086 | +0.88(+0.84%) |
Jul 06, 2011 | 105.64 | 106.16 | 104.88 | 105.72 | 3,832,891 | -0.48(-0.45%) |
Jul 05, 2011 | 107.31 | 107.43 | 105.02 | 106.20 | 5,646,027 | -1.70(-1.57%) |
Jul 01, 2011 | 105.36 | 107.96 | 105.09 | 107.90 | 6,463,194 | +2.81(+2.67%) |
Jun 30, 2011 | 105.06 | 105.65 | 103.84 | 105.09 | 6,307,818 | +0.44(+0.42%) |
Jun 29, 2011 | 102.44 | 105.20 | 102.26 | 104.65 | 11,117,284 | +2.58(+2.53%) |
Jun 28, 2011 | 103.71 | 103.71 | 101.31 | 102.07 | 10,200,325 | -1.14(-1.11%) |
Jun 27, 2011 | 103.24 | 104.12 | 102.49 | 103.21 | 7,385,364 | -0.16(-0.15%) |
Jun 24, 2011 | 104.87 | 105.38 | 103.30 | 103.37 | 7,314,284 | -1.14(-1.10%) |
Jun 23, 2011 | 105.10 | 105.68 | 103.95 | 104.52 | 8,493,282 | -1.71(-1.61%) |
Jun 22, 2011 | 107.07 | 108.80 | 106.15 | 106.22 | 5,350,607 | -1.14(-1.06%) |
Jun 21, 2011 | 107.00 | 108.33 | 106.05 | 107.36 | 5,335,790 | +0.65(+0.61%) |
Jun 20, 2011 | 106.68 | 106.81 | 106.09 | 106.71 | 5,090,852 | -1.65(-1.52%) |
Jun 17, 2011 | 108.83 | 109.59 | 108.34 | 108.36 | 8,571,763 | +0.90(+0.84%) |
Jun 16, 2011 | 106.31 | 108.09 | 105.93 | 107.46 | 6,624,217 | +0.98(+0.92%) |
Jun 15, 2011 | 107.44 | 108.64 | 105.82 | 106.48 | 7,237,809 | -1.78(-1.64%) |
Jun 14, 2011 | 109.13 | 109.72 | 107.82 | 108.26 | 7,408,053 | -0.34(-0.31%) |
Jun 13, 2011 | 107.49 | 108.94 | 107.33 | 108.60 | 6,677,654 | +1.27(+1.19%) |
Jun 10, 2011 | 105.19 | 108.38 | 104.64 | 107.33 | 9,570,652 | +1.89(+1.79%) |
Jun 09, 2011 | 104.22 | 106.68 | 104.10 | 105.44 | 5,696,461 | +1.53(+1.47%) |
Jun 08, 2011 | 104.73 | 106.51 | 103.84 | 103.91 | 8,603,709 | -1.11(-1.05%) |
Jun 07, 2011 | 106.11 | 107.20 | 105.01 | 105.01 | 7,849,910 | -0.72(-0.68%) |
Jun 06, 2011 | 106.40 | 106.77 | 105.13 | 105.73 | 6,696,348 | -1.13(-1.06%) |
Jun 03, 2011 | 105.00 | 108.31 | 104.93 | 106.86 | 6,912,019 | -0.52(-0.49%) |
May 24, 2011 | 107.33 | 107.71 | 106.35 | 107.38 | 8,386,536 | +0.39(+0.37%) |
May 23, 2011 | 105.25 | 108.05 | 105.25 | 106.99 | 10,674,416 | +0.67(+0.63%) |
May 20, 2011 | 108.83 | 109.98 | 106.16 | 106.32 | 14,336,611 | -3.43(-3.12%) |
May 19, 2011 | 111.23 | 111.29 | 109.03 | 109.75 | 9,301,519 | -1.18(-1.06%) |
May 18, 2011 | 111.00 | 111.70 | 110.43 | 110.93 | 6,055,049 | +0.02(+0.02%) |
May 17, 2011 | 110.47 | 111.80 | 109.54 | 110.90 | 8,979,934 | +0.17(+0.15%) |
May 16, 2011 | 110.97 | 112.93 | 110.47 | 110.74 | 8,200,615 | -0.68(-0.61%) |
May 13, 2011 | 112.15 | 112.25 | 109.67 | 111.41 | 18,107,444 | -1.02(-0.90%) |
May 12, 2011 | 114.98 | 115.53 | 110.78 | 112.43 | 26,184,828 | -4.04(-3.47%) |
May 11, 2011 | 118.14 | 118.14 | 116.29 | 116.47 | 6,743,562 | -1.98(-1.67%) |
May 10, 2011 | 117.37 | 118.72 | 116.97 | 118.45 | 5,122,261 | +1.01(+0.86%) |
May 09, 2011 | 117.90 | 118.04 | 117.19 | 117.45 | 4,002,432 | -0.77(-0.65%) |
May 06, 2011 | 119.30 | 119.69 | 117.77 | 118.22 | 6,896,416 | -0.24(-0.21%) |
May 05, 2011 | 118.83 | 119.10 | 118.10 | 118.46 | 5,207,998 | -0.88(-0.73%) |
May 04, 2011 | 119.91 | 120.08 | 118.89 | 119.34 | 4,785,352 | -0.28(-0.23%) |
May 03, 2011 | 118.90 | 120.35 | 118.68 | 119.61 | 4,518,036 | +0.45(+0.38%) |