Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 102.49 | 102.89 | 101.86 | 102.89 | 27,454 | +0.83(+0.82%) |
Jun 29, 2011 | 102.10 | 102.57 | 101.86 | 102.06 | 42,196 | -0.04(-0.04%) |
Jun 28, 2011 | 101.38 | 102.10 | 101.38 | 102.10 | 41,330 | +0.64(+0.63%) |
Jun 27, 2011 | 100.86 | 101.80 | 100.63 | 101.46 | 36,687 | +0.83(+0.83%) |
Jun 24, 2011 | 99.91 | 100.71 | 99.79 | 100.63 | 23,954 | +0.71(+0.72%) |
Jun 23, 2011 | 99.51 | 99.91 | 99.00 | 99.91 | 35,534 | +0.08(+0.08%) |
Jun 22, 2011 | 99.87 | 100.03 | 99.32 | 99.83 | 34,525 | +0.32(+0.32%) |
Jun 21, 2011 | 100.43 | 100.43 | 99.20 | 99.51 | 76,793 | -0.12(-0.12%) |
Jun 20, 2011 | 99.28 | 99.63 | 99.22 | 99.63 | 29,506 | +0.36(+0.36%) |
Jun 17, 2011 | 99.99 | 100.11 | 98.92 | 99.28 | 27,687 | +0.12(+0.12%) |
Jun 16, 2011 | 99.51 | 99.91 | 98.32 | 99.16 | 45,502 | -0.16(-0.16%) |
Jun 15, 2011 | 100.19 | 100.31 | 98.80 | 99.32 | 33,240 | -0.56(-0.56%) |
Jun 14, 2011 | 99.32 | 99.87 | 99.12 | 99.87 | 34,671 | +0.87(+0.88%) |
Jun 13, 2011 | 99.91 | 100.47 | 98.64 | 99.00 | 46,421 | -0.40(-0.40%) |
Jun 10, 2011 | 99.83 | 99.83 | 98.60 | 99.40 | 31,913 | -0.32(-0.32%) |
Jun 09, 2011 | 99.44 | 99.87 | 99.00 | 99.71 | 26,510 | +0.83(+0.84%) |
Jun 08, 2011 | 99.67 | 99.79 | 98.48 | 98.88 | 39,674 | -0.40(-0.40%) |
Jun 07, 2011 | 100.91 | 101.02 | 99.20 | 99.28 | 58,450 | -0.68(-0.68%) |
Jun 06, 2011 | 101.22 | 102.10 | 99.08 | 99.95 | 39,104 | -1.15(-1.14%) |
Jun 03, 2011 | 101.22 | 101.50 | 100.35 | 101.10 | 25,472 | +1.35(+1.35%) |
May 24, 2011 | 100.91 | 101.50 | 99.44 | 99.75 | 44,687 | -1.15(-1.14%) |
May 23, 2011 | 100.55 | 101.42 | 99.63 | 100.91 | 43,992 | -0.67(-0.66%) |
May 20, 2011 | 102.10 | 102.53 | 100.79 | 101.58 | 59,974 | -2.11(-2.03%) |
May 19, 2011 | 103.84 | 105.00 | 103.53 | 103.69 | 62,926 | +0.40(+0.38%) |
May 18, 2011 | 102.89 | 104.68 | 102.18 | 103.29 | 60,869 | +1.31(+1.29%) |
May 17, 2011 | 102.85 | 103.05 | 100.94 | 101.98 | 61,267 | -0.36(-0.35%) |
May 16, 2011 | 103.69 | 104.32 | 101.98 | 102.33 | 34,035 | -1.47(-1.42%) |
May 13, 2011 | 105.28 | 105.71 | 103.69 | 103.81 | 38,705 | -1.15(-1.10%) |
May 12, 2011 | 104.48 | 104.96 | 103.53 | 104.96 | 36,558 | +0.44(+0.42%) |
May 11, 2011 | 105.08 | 105.11 | 103.77 | 104.52 | 52,742 | -0.44(-0.42%) |
May 10, 2011 | 104.48 | 105.08 | 103.78 | 104.96 | 45,203 | +1.07(+1.03%) |
May 09, 2011 | 104.96 | 106.35 | 101.86 | 103.89 | 32,317 | -0.40(-0.38%) |
May 06, 2011 | 103.65 | 104.92 | 103.37 | 104.28 | 59,314 | +1.95(+1.90%) |
May 05, 2011 | 104.24 | 104.24 | 99.75 | 102.33 | 131,723 | -2.70(-2.57%) |
May 04, 2011 | 107.06 | 107.08 | 103.69 | 105.04 | 74,020 | -1.71(-1.60%) |
May 03, 2011 | 107.38 | 107.50 | 105.63 | 106.75 | 39,205 | -0.28(-0.26%) |
May 02, 2011 | 106.70 | 107.14 | 106.43 | 107.02 | 39,659 | -0.44(-0.41%) |
Apr 29, 2011 | 106.23 | 107.70 | 106.03 | 107.46 | 36,162 | +1.23(+1.16%) |
Apr 28, 2011 | 105.59 | 107.14 | 104.52 | 106.23 | 45,173 | +1.11(+1.06%) |
Apr 27, 2011 | 105.39 | 105.71 | 102.97 | 105.12 | 49,729 | +0.28(+0.27%) |
Apr 26, 2011 | 105.47 | 106.03 | 103.69 | 104.84 | 56,506 | -0.44(-0.42%) |
Apr 25, 2011 | 105.23 | 105.59 | 104.40 | 105.28 | 49,553 | +1.03(+0.99%) |
Apr 21, 2011 | 104.48 | 105.14 | 102.98 | 104.24 | 34,965 | -0.04(-0.04%) |
Apr 20, 2011 | 104.72 | 105.87 | 103.69 | 104.28 | 43,531 | -0.16(-0.15%) |
Apr 19, 2011 | 104.88 | 105.87 | 104.08 | 104.44 | 45,557 | -0.60(-0.57%) |
Apr 18, 2011 | 105.04 | 105.08 | 103.81 | 105.04 | 39,880 | -0.56(-0.53%) |
Apr 15, 2011 | 106.43 | 107.06 | 105.16 | 105.59 | 36,484 | +0.00(+0.00%) |
Apr 14, 2011 | 104.48 | 105.99 | 103.73 | 105.59 | 42,266 | +0.72(+0.68%) |
Apr 13, 2011 | 104.40 | 105.47 | 103.73 | 104.88 | 48,137 | +1.19(+1.15%) |
Apr 12, 2011 | 104.88 | 105.59 | 102.38 | 103.69 | 44,885 | -1.19(-1.14%) |
Apr 11, 2011 | 107.06 | 107.14 | 104.68 | 104.88 | 35,980 | -1.67(-1.57%) |
Apr 08, 2011 | 106.11 | 106.63 | 105.31 | 106.55 | 38,828 | +0.44(+0.41%) |
Apr 07, 2011 | 105.87 | 106.51 | 104.68 | 106.11 | 48,016 | +0.63(+0.60%) |
Apr 06, 2011 | 106.82 | 106.92 | 105.12 | 105.47 | 64,920 | -0.44(-0.41%) |
Apr 05, 2011 | 108.02 | 108.02 | 105.00 | 105.91 | 112,590 | -1.19(-1.11%) |
Apr 04, 2011 | 105.59 | 107.66 | 105.39 | 107.10 | 105,641 | +1.51(+1.43%) |