Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 91.40 | 93.30 | 90.82 | 92.05 | 8,189,448 | +0.82(+0.90%) |
Aug 30, 2011 | 91.34 | 91.87 | 89.72 | 91.22 | 6,690,367 | -0.43(-0.47%) |
Aug 29, 2011 | 89.74 | 92.02 | 88.70 | 91.65 | 6,564,048 | +3.41(+3.87%) |
Aug 26, 2011 | 85.78 | 88.90 | 85.06 | 88.24 | 9,315,279 | +1.51(+1.74%) |
Aug 25, 2011 | 90.42 | 93.26 | 85.37 | 86.73 | 15,120,331 | -0.37(-0.43%) |
Aug 24, 2011 | 84.41 | 87.44 | 84.01 | 87.10 | 12,879,196 | +2.72(+3.23%) |
Aug 23, 2011 | 83.72 | 85.91 | 81.46 | 84.38 | 31,002,968 | +0.28(+0.33%) |
Aug 22, 2011 | 90.15 | 90.40 | 82.99 | 84.10 | 14,253,438 | -4.15(-4.70%) |
Aug 19, 2011 | 88.34 | 91.04 | 87.74 | 88.25 | 8,648,645 | -1.09(-1.22%) |
Aug 18, 2011 | 88.56 | 90.41 | 88.47 | 89.34 | 11,763,260 | -3.25(-3.51%) |
Aug 17, 2011 | 92.67 | 93.77 | 92.03 | 92.58 | 6,114,960 | +0.30(+0.33%) |
Aug 16, 2011 | 92.86 | 94.58 | 91.20 | 92.28 | 9,387,901 | -1.78(-1.90%) |
Aug 15, 2011 | 92.84 | 94.52 | 91.60 | 94.07 | 9,171,712 | +2.10(+2.28%) |
Aug 12, 2011 | 94.61 | 95.45 | 91.04 | 91.97 | 12,167,801 | -1.29(-1.38%) |
Aug 11, 2011 | 89.18 | 94.56 | 88.64 | 93.26 | 14,997,040 | +6.13(+7.03%) |
Aug 10, 2011 | 94.42 | 94.50 | 86.89 | 87.13 | 23,532,068 | -9.78(-10.10%) |
Aug 09, 2011 | 96.40 | 97.24 | 88.12 | 96.91 | 20,152,894 | +4.00(+4.31%) |
Aug 08, 2011 | 96.40 | 99.05 | 88.53 | 92.91 | 22,007,458 | -5.94(-6.01%) |
Aug 05, 2011 | 100.88 | 102.04 | 96.61 | 98.85 | 14,147,460 | -0.83(-0.83%) |
Aug 04, 2011 | 103.31 | 104.14 | 99.66 | 99.67 | 10,376,016 | -4.62(-4.43%) |
Aug 03, 2011 | 103.72 | 105.23 | 103.21 | 104.29 | 8,230,929 | +0.67(+0.65%) |
Aug 02, 2011 | 104.29 | 106.41 | 103.58 | 103.62 | 9,614,996 | -2.31(-2.18%) |
Aug 01, 2011 | 108.12 | 108.45 | 105.61 | 105.93 | 7,448,204 | -0.65(-0.61%) |
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%) |