Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 92.90 | 94.64 | 92.68 | 93.75 | 841,598 | +1.84(+2.01%) |
Aug 30, 2011 | 91.19 | 92.43 | 90.20 | 91.91 | 908,648 | -2.47(-2.62%) |
Aug 29, 2011 | 92.51 | 94.62 | 92.51 | 94.38 | 347,025 | +1.98(+2.14%) |
Aug 26, 2011 | 89.76 | 92.63 | 89.14 | 92.40 | 582,337 | +0.55(+0.60%) |
Aug 25, 2011 | 92.57 | 93.15 | 91.36 | 91.85 | 1,320,607 | -1.49(-1.59%) |
Aug 24, 2011 | 95.63 | 96.53 | 93.16 | 93.33 | 1,229,614 | -2.24(-2.34%) |
Aug 23, 2011 | 93.96 | 95.58 | 93.53 | 95.57 | 408,936 | +3.08(+3.33%) |
Aug 22, 2011 | 93.86 | 93.98 | 92.32 | 92.49 | 368,261 | +1.07(+1.17%) |
Aug 19, 2011 | 90.24 | 92.09 | 90.12 | 91.42 | 563,692 | +0.73(+0.81%) |
Aug 18, 2011 | 92.59 | 92.60 | 90.09 | 90.69 | 356,621 | -3.77(-3.99%) |
Aug 17, 2011 | 95.21 | 95.72 | 93.83 | 94.45 | 279,472 | +0.72(+0.77%) |
Aug 16, 2011 | 92.90 | 94.18 | 92.39 | 93.73 | 532,870 | -0.54(-0.57%) |
Aug 15, 2011 | 93.48 | 94.34 | 92.17 | 94.27 | 684,079 | +1.90(+2.06%) |
Aug 12, 2011 | 91.31 | 92.71 | 90.74 | 92.37 | 593,139 | +2.58(+2.87%) |
Aug 11, 2011 | 86.01 | 90.55 | 85.87 | 89.79 | 812,585 | +4.22(+4.93%) |
Aug 10, 2011 | 86.86 | 87.91 | 85.25 | 85.57 | 706,611 | -3.62(-4.06%) |
Aug 09, 2011 | 87.68 | 89.19 | 85.59 | 89.19 | 792,001 | +4.78(+5.66%) |
Aug 08, 2011 | 86.38 | 87.62 | 83.76 | 84.41 | 1,115,976 | -5.36(-5.97%) |
Aug 05, 2011 | 89.85 | 91.26 | 87.08 | 89.77 | 816,803 | +0.48(+0.54%) |
Aug 04, 2011 | 90.48 | 91.77 | 89.11 | 89.29 | 819,329 | -3.30(-3.57%) |
Aug 03, 2011 | 93.21 | 93.29 | 91.01 | 92.59 | 1,070,695 | -1.09(-1.16%) |
Aug 02, 2011 | 95.30 | 96.78 | 93.57 | 93.68 | 907,560 | -5.31(-5.36%) |
Aug 01, 2011 | 100.64 | 100.85 | 98.22 | 98.99 | 533,492 | -1.42(-1.41%) |
Jul 29, 2011 | 101.77 | 101.85 | 100.18 | 100.41 | 842,218 | +0.78(+0.79%) |
Jul 28, 2011 | 99.01 | 101.89 | 98.94 | 99.63 | 717,688 | +3.80(+3.97%) |
Jul 27, 2011 | 99.25 | 99.35 | 95.27 | 95.83 | 613,998 | -2.52(-2.56%) |
Jul 26, 2011 | 98.42 | 98.69 | 97.84 | 98.35 | 314,821 | +0.78(+0.80%) |
Jul 25, 2011 | 97.87 | 98.16 | 97.47 | 97.56 | 253,194 | -0.27(-0.28%) |
Jul 22, 2011 | 97.76 | 98.32 | 96.79 | 97.83 | 154,904 | -0.11(-0.11%) |
Jul 21, 2011 | 96.83 | 98.30 | 96.50 | 97.94 | 148,116 | +1.15(+1.19%) |
Jul 20, 2011 | 96.40 | 97.20 | 96.19 | 96.79 | 223,557 | -0.48(-0.50%) |
Jul 19, 2011 | 96.33 | 97.37 | 96.07 | 97.27 | 249,027 | +0.95(+0.98%) |
Jul 18, 2011 | 96.25 | 96.41 | 95.14 | 96.33 | 383,888 | +0.10(+0.10%) |
Jul 15, 2011 | 96.41 | 96.83 | 95.71 | 96.23 | 447,284 | -0.20(-0.21%) |
Jul 14, 2011 | 96.57 | 97.14 | 96.00 | 96.43 | 467,619 | +0.73(+0.77%) |
Jul 13, 2011 | 93.73 | 95.96 | 93.61 | 95.70 | 1,099,732 | +3.06(+3.30%) |
Jul 12, 2011 | 91.93 | 93.12 | 91.86 | 92.64 | 419,522 | +0.88(+0.96%) |
Jul 11, 2011 | 92.18 | 92.43 | 91.65 | 91.76 | 273,684 | -0.79(-0.86%) |
Jul 08, 2011 | 91.63 | 92.61 | 91.63 | 92.55 | 250,453 | +1.42(+1.56%) |
Jul 07, 2011 | 91.42 | 91.42 | 90.81 | 91.13 | 378,050 | -0.28(-0.31%) |
Jul 06, 2011 | 90.97 | 91.44 | 90.64 | 91.41 | 253,907 | +0.05(+0.05%) |
Jul 05, 2011 | 91.27 | 91.55 | 90.88 | 91.37 | 240,950 | +0.82(+0.91%) |
Jul 01, 2011 | 90.67 | 90.95 | 90.29 | 90.54 | 395,630 | -0.42(-0.46%) |
Jun 30, 2011 | 89.38 | 91.15 | 89.36 | 90.96 | 664,725 | +1.08(+1.20%) |
Jun 29, 2011 | 89.21 | 90.05 | 88.88 | 89.88 | 276,231 | +0.65(+0.72%) |
Jun 28, 2011 | 88.24 | 89.38 | 88.12 | 89.23 | 318,646 | +1.18(+1.34%) |
Jun 27, 2011 | 87.35 | 88.52 | 87.17 | 88.05 | 324,166 | +1.61(+1.87%) |
Jun 24, 2011 | 86.15 | 87.03 | 86.11 | 86.44 | 872,269 | -0.79(-0.91%) |
Jun 23, 2011 | 85.29 | 87.37 | 84.81 | 87.23 | 488,728 | +0.97(+1.12%) |
Jun 22, 2011 | 86.33 | 86.65 | 86.17 | 86.27 | 303,098 | -0.70(-0.81%) |
Jun 21, 2011 | 86.00 | 87.30 | 85.91 | 86.97 | 234,499 | +0.42(+0.48%) |
Jun 20, 2011 | 86.38 | 86.67 | 85.48 | 86.56 | 298,553 | +0.76(+0.89%) |
Jun 17, 2011 | 85.40 | 86.26 | 85.24 | 85.79 | 397,369 | +0.61(+0.71%) |
Jun 16, 2011 | 85.40 | 85.72 | 84.57 | 85.19 | 673,946 | -1.00(-1.16%) |
Jun 15, 2011 | 87.17 | 87.79 | 86.13 | 86.19 | 205,181 | -2.08(-2.35%) |
Jun 14, 2011 | 88.28 | 88.99 | 88.12 | 88.27 | 268,986 | +1.27(+1.47%) |
Jun 13, 2011 | 86.74 | 87.50 | 86.51 | 86.99 | 197,964 | +0.47(+0.55%) |
Jun 10, 2011 | 88.02 | 88.19 | 86.34 | 86.52 | 503,997 | -2.60(-2.91%) |
Jun 09, 2011 | 89.13 | 89.41 | 88.69 | 89.12 | 332,343 | +0.01(+0.01%) |
Jun 08, 2011 | 89.09 | 89.34 | 88.76 | 89.11 | 214,403 | -0.66(-0.73%) |
Jun 07, 2011 | 89.94 | 90.54 | 89.68 | 89.76 | 279,031 | +0.84(+0.94%) |
Jun 06, 2011 | 89.90 | 90.08 | 88.86 | 88.92 | 367,398 | +0.01(+0.01%) |