Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 105.70 | 106.55 | 105.60 | 106.38 | 4,904,707 | +0.96(+0.91%) |
Jun 29, 2011 | 104.92 | 105.53 | 104.58 | 105.41 | 4,648,116 | +0.96(+0.92%) |
Jun 28, 2011 | 103.54 | 104.49 | 103.41 | 104.46 | 4,049,000 | +1.34(+1.30%) |
Jun 27, 2011 | 102.30 | 103.54 | 102.11 | 103.12 | 4,140,115 | +0.86(+0.84%) |
Jun 24, 2011 | 103.41 | 103.49 | 102.09 | 102.26 | 6,107,712 | -1.17(-1.13%) |
Jun 23, 2011 | 102.50 | 103.49 | 101.73 | 103.43 | 6,837,662 | -0.32(-0.31%) |
Jun 22, 2011 | 104.08 | 104.67 | 103.69 | 103.75 | 4,152,741 | -0.63(-0.60%) |
Jun 21, 2011 | 103.50 | 104.59 | 103.39 | 104.38 | 3,943,444 | +1.37(+1.33%) |
Jun 20, 2011 | 102.89 | 103.17 | 102.76 | 103.02 | 2,045,766 | +0.56(+0.55%) |
Jun 17, 2011 | 103.14 | 103.16 | 102.13 | 102.45 | 2,971,642 | +0.33(+0.32%) |
Jun 16, 2011 | 101.98 | 102.69 | 101.38 | 102.13 | 4,157,960 | +0.18(+0.18%) |
Jun 15, 2011 | 102.92 | 103.23 | 101.67 | 101.94 | 4,983,614 | -1.84(-1.77%) |
Jun 14, 2011 | 103.39 | 104.13 | 103.38 | 103.78 | 2,000,773 | +1.29(+1.26%) |
Jun 13, 2011 | 102.59 | 102.90 | 101.96 | 102.50 | 2,294,648 | +0.08(+0.08%) |
Jun 10, 2011 | 103.38 | 103.45 | 102.14 | 102.42 | 3,044,576 | -1.42(-1.37%) |
Jun 09, 2011 | 103.33 | 104.26 | 103.09 | 103.84 | 2,074,461 | +0.78(+0.75%) |
Jun 08, 2011 | 103.33 | 103.66 | 102.86 | 103.06 | 3,972,280 | -0.42(-0.41%) |
Jun 07, 2011 | 104.06 | 104.37 | 103.42 | 103.49 | 3,007,861 | -0.10(-0.09%) |
Jun 06, 2011 | 104.45 | 104.61 | 103.42 | 103.58 | 3,150,749 | -1.10(-1.05%) |
Jun 03, 2011 | 104.43 | 105.47 | 104.41 | 104.69 | 4,133,821 | -1.23(-1.16%) |
May 24, 2011 | 106.27 | 106.52 | 105.69 | 105.92 | 4,217,317 | -0.04(-0.04%) |
May 23, 2011 | 105.94 | 106.32 | 105.61 | 105.96 | 2,678,780 | -1.30(-1.21%) |
May 20, 2011 | 107.82 | 107.95 | 107.05 | 107.25 | 3,409,448 | -0.80(-0.74%) |
May 19, 2011 | 108.19 | 108.37 | 107.50 | 108.05 | 2,702,165 | +0.21(+0.19%) |
May 18, 2011 | 106.91 | 107.93 | 106.70 | 107.85 | 2,728,414 | +0.98(+0.91%) |
May 17, 2011 | 106.48 | 107.01 | 106.05 | 106.87 | 11,070,519 | -0.02(-0.02%) |
May 16, 2011 | 107.16 | 108.03 | 106.72 | 106.89 | 2,295,981 | -0.69(-0.64%) |
May 13, 2011 | 108.46 | 108.60 | 107.21 | 107.58 | 2,333,391 | -0.82(-0.75%) |
May 12, 2011 | 107.64 | 108.62 | 107.05 | 108.40 | 2,644,300 | +0.47(+0.44%) |
May 11, 2011 | 108.89 | 108.90 | 107.41 | 107.93 | 2,780,541 | -1.13(-1.03%) |
May 10, 2011 | 108.48 | 109.24 | 108.36 | 109.05 | 2,507,086 | +0.93(+0.86%) |
May 09, 2011 | 107.72 | 108.44 | 107.53 | 108.13 | 1,857,109 | +0.46(+0.42%) |
May 06, 2011 | 108.33 | 108.85 | 107.29 | 107.67 | 4,407,478 | +0.38(+0.36%) |
May 05, 2011 | 107.59 | 108.31 | 106.76 | 107.29 | 3,786,122 | -0.92(-0.85%) |
May 04, 2011 | 108.87 | 108.92 | 107.74 | 108.21 | 6,043,781 | -0.73(-0.67%) |
May 03, 2011 | 109.10 | 109.31 | 108.38 | 108.93 | 5,030,743 | -0.43(-0.40%) |
May 02, 2011 | 109.25 | 109.37 | 109.11 | 109.37 | 3,176,679 | -0.17(-0.15%) |
Apr 29, 2011 | 109.27 | 109.61 | 109.14 | 109.53 | 7,110,295 | +0.30(+0.27%) |
Apr 28, 2011 | 108.71 | 109.38 | 108.68 | 109.24 | 4,392,179 | +0.38(+0.35%) |
Apr 27, 2011 | 108.39 | 109.05 | 107.96 | 108.86 | 3,112,193 | +0.70(+0.64%) |
Apr 26, 2011 | 107.61 | 108.39 | 107.47 | 108.17 | 3,882,378 | +0.90(+0.84%) |
Apr 25, 2011 | 107.38 | 107.44 | 106.91 | 107.27 | 1,605,206 | -0.08(-0.07%) |
Apr 21, 2011 | 107.37 | 107.41 | 106.99 | 107.35 | 4,069,371 | +0.47(+0.44%) |
Apr 20, 2011 | 105.36 | 107.06 | 106.58 | 106.88 | 2,728,406 | +1.52(+1.44%) |
Apr 19, 2011 | 104.93 | 105.41 | 104.69 | 105.36 | 2,712,328 | +0.58(+0.55%) |
Apr 18, 2011 | 104.77 | 104.99 | 103.94 | 104.78 | 3,274,676 | -1.25(-1.18%) |
Apr 15, 2011 | 105.78 | 106.23 | 105.46 | 106.03 | 3,873,518 | +0.46(+0.43%) |
Apr 14, 2011 | 104.91 | 105.74 | 104.56 | 105.57 | 4,325,428 | +0.09(+0.08%) |
Apr 13, 2011 | 106.00 | 106.08 | 105.12 | 105.49 | 3,472,392 | -0.01(-0.01%) |
Apr 12, 2011 | 105.71 | 105.92 | 105.13 | 105.49 | 3,618,812 | -0.82(-0.77%) |
Apr 11, 2011 | 106.74 | 107.09 | 106.06 | 106.31 | 4,120,732 | -0.31(-0.29%) |
Apr 08, 2011 | 107.46 | 107.55 | 106.20 | 106.62 | 4,729,465 | -0.38(-0.36%) |
Apr 07, 2011 | 107.07 | 107.49 | 106.49 | 107.01 | 3,570,745 | -0.25(-0.23%) |
Apr 06, 2011 | 107.45 | 107.53 | 106.84 | 107.25 | 3,846,279 | +0.35(+0.33%) |
Apr 05, 2011 | 106.73 | 107.40 | 106.70 | 106.90 | 6,815,568 | -0.12(-0.11%) |
Apr 04, 2011 | 107.10 | 107.28 | 106.65 | 107.02 | 3,105,883 | +0.15(+0.14%) |