Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 92.53 | 93.18 | 91.71 | 92.37 | 10,532,533 | +0.48(+0.52%) |
Aug 30, 2011 | 91.47 | 92.53 | 90.92 | 91.89 | 13,156,160 | +0.17(+0.18%) |
Aug 29, 2011 | 90.79 | 91.77 | 90.75 | 91.72 | 8,916,351 | +1.94(+2.17%) |
Aug 26, 2011 | 88.20 | 90.07 | 86.90 | 89.78 | 16,496,235 | +1.15(+1.29%) |
Aug 25, 2011 | 90.33 | 90.64 | 88.27 | 88.63 | 13,044,950 | -1.35(-1.50%) |
Aug 24, 2011 | 88.62 | 90.07 | 88.35 | 89.98 | 11,600,096 | +1.26(+1.42%) |
Aug 23, 2011 | 86.71 | 88.80 | 86.38 | 88.72 | 15,534,444 | +2.45(+2.83%) |
Aug 22, 2011 | 87.77 | 87.87 | 86.04 | 86.27 | 14,177,977 | +0.31(+0.36%) |
Aug 19, 2011 | 86.26 | 88.13 | 85.85 | 85.96 | 19,178,342 | -1.72(-1.96%) |
Aug 18, 2011 | 88.90 | 88.98 | 86.84 | 87.68 | 22,748,312 | -3.34(-3.67%) |
Aug 17, 2011 | 91.37 | 91.98 | 90.32 | 91.02 | 11,737,570 | +0.14(+0.16%) |
Aug 16, 2011 | 90.76 | 91.54 | 89.99 | 90.88 | 13,609,080 | -0.58(-0.64%) |
Aug 15, 2011 | 90.64 | 91.51 | 90.37 | 91.46 | 17,031,610 | +1.60(+1.78%) |
Aug 12, 2011 | 89.61 | 90.41 | 88.89 | 89.86 | 17,698,922 | +1.23(+1.39%) |
Aug 11, 2011 | 86.19 | 89.88 | 85.90 | 88.62 | 21,831,972 | +3.25(+3.81%) |
Aug 10, 2011 | 87.80 | 88.16 | 85.13 | 85.37 | 34,729,608 | -4.14(-4.63%) |
Aug 09, 2011 | 90.28 | 89.52 | 84.39 | 89.51 | 40,255,908 | +3.43(+3.98%) |
Aug 08, 2011 | 88.64 | 90.04 | 86.05 | 86.09 | 38,109,360 | -4.92(-5.41%) |
Aug 05, 2011 | 91.71 | 92.06 | 88.63 | 91.01 | 38,229,232 | +0.43(+0.47%) |
Aug 04, 2011 | 93.46 | 93.66 | 90.46 | 90.58 | 24,293,444 | -4.05(-4.28%) |
Aug 03, 2011 | 94.48 | 94.71 | 93.07 | 94.64 | 20,811,966 | +0.27(+0.29%) |
Aug 02, 2011 | 95.85 | 96.39 | 94.33 | 94.37 | 12,084,417 | -2.11(-2.19%) |
Aug 01, 2011 | 97.78 | 97.95 | 95.41 | 96.48 | 14,585,172 | -0.02(-0.02%) |
Jul 29, 2011 | 96.45 | 97.37 | 96.10 | 96.49 | 20,111,700 | -0.92(-0.94%) |
Jul 28, 2011 | 97.84 | 98.51 | 97.24 | 97.41 | 9,356,126 | -0.45(-0.46%) |
Jul 27, 2011 | 99.07 | 99.09 | 97.74 | 97.85 | 9,484,491 | -1.59(-1.59%) |
Jul 26, 2011 | 99.86 | 100.00 | 99.31 | 99.44 | 9,009,855 | -0.74(-0.74%) |
Jul 25, 2011 | 99.85 | 100.64 | 99.68 | 100.18 | 6,571,399 | -0.67(-0.66%) |
Jul 22, 2011 | 100.97 | 100.98 | 100.64 | 100.85 | 7,341,692 | -0.34(-0.34%) |
Jul 21, 2011 | 100.40 | 101.41 | 100.16 | 101.19 | 8,765,621 | +1.25(+1.25%) |
Jul 20, 2011 | 100.19 | 100.24 | 99.78 | 99.94 | 4,107,008 | -0.14(-0.14%) |
Jul 19, 2011 | 99.10 | 100.23 | 99.03 | 100.08 | 7,339,603 | +1.60(+1.63%) |
Jul 18, 2011 | 98.70 | 98.79 | 97.76 | 98.48 | 7,719,974 | -0.75(-0.75%) |
Jul 15, 2011 | 99.34 | 99.39 | 98.60 | 99.22 | 9,858,852 | +0.28(+0.28%) |
Jul 14, 2011 | 99.49 | 100.11 | 98.75 | 98.95 | 8,180,978 | -0.47(-0.47%) |
Jul 13, 2011 | 99.54 | 100.32 | 99.17 | 99.42 | 9,205,491 | +0.37(+0.38%) |
Jul 12, 2011 | 99.46 | 100.01 | 99.03 | 99.04 | 15,693,256 | -0.49(-0.50%) |
Jul 11, 2011 | 99.71 | 99.95 | 99.21 | 99.54 | 8,700,857 | -1.15(-1.14%) |
Jul 08, 2011 | 100.40 | 100.71 | 99.97 | 100.68 | 7,515,998 | -0.56(-0.56%) |
Jul 07, 2011 | 101.03 | 101.46 | 100.85 | 101.25 | 5,524,268 | +0.80(+0.80%) |
Jul 06, 2011 | 99.88 | 100.58 | 99.76 | 100.44 | 12,295,253 | +0.48(+0.48%) |
Jul 05, 2011 | 100.01 | 100.22 | 99.70 | 99.97 | 6,681,228 | -0.07(-0.07%) |
Jul 01, 2011 | 98.81 | 100.15 | 98.62 | 100.04 | 10,912,340 | +1.39(+1.41%) |
Jun 30, 2011 | 97.90 | 98.79 | 97.79 | 98.64 | 5,968,385 | +1.10(+1.13%) |
Jun 29, 2011 | 97.19 | 97.67 | 96.78 | 97.54 | 7,170,899 | +0.67(+0.69%) |
Jun 28, 2011 | 96.09 | 96.91 | 95.98 | 96.88 | 5,128,556 | +1.12(+1.17%) |
Jun 27, 2011 | 95.01 | 96.17 | 94.86 | 95.75 | 5,636,169 | +0.80(+0.84%) |
Jun 24, 2011 | 95.78 | 95.84 | 94.79 | 94.96 | 8,341,183 | -0.89(-0.93%) |
Jun 23, 2011 | 95.29 | 95.86 | 94.39 | 95.85 | 11,339,942 | -0.39(-0.41%) |
Jun 22, 2011 | 96.51 | 97.03 | 96.22 | 96.24 | 5,919,502 | -0.62(-0.64%) |
Jun 21, 2011 | 96.37 | 97.11 | 96.18 | 96.86 | 5,955,671 | +0.84(+0.87%) |
Jun 20, 2011 | 95.88 | 96.13 | 95.79 | 96.02 | 7,129,975 | +0.64(+0.67%) |
Jun 17, 2011 | 95.78 | 95.97 | 95.14 | 95.39 | 9,726,623 | +0.17(+0.18%) |
Jun 16, 2011 | 94.67 | 95.47 | 94.55 | 95.22 | 9,368,900 | +0.52(+0.55%) |
Jun 15, 2011 | 95.31 | 95.64 | 94.44 | 94.70 | 26,310,222 | -1.45(-1.51%) |
Jun 14, 2011 | 95.79 | 96.50 | 95.76 | 96.15 | 6,092,129 | +0.99(+1.04%) |
Jun 13, 2011 | 95.38 | 95.62 | 94.87 | 95.16 | 6,732,507 | +0.07(+0.08%) |
Jun 10, 2011 | 96.11 | 96.18 | 94.96 | 95.09 | 9,276,336 | -1.39(-1.44%) |
Jun 09, 2011 | 96.06 | 96.93 | 95.93 | 96.48 | 5,052,009 | +0.65(+0.68%) |
Jun 08, 2011 | 95.92 | 96.25 | 95.66 | 95.83 | 8,604,813 | -0.15(-0.16%) |
Jun 07, 2011 | 96.61 | 96.87 | 95.97 | 95.98 | 4,801,895 | -0.19(-0.20%) |
Jun 06, 2011 | 96.47 | 96.66 | 96.00 | 96.17 | 5,873,491 | -0.47(-0.49%) |