Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 107.08 | 108.66 | 105.82 | 106.11 | 1,528,127 | -2.62(-2.41%) |
Sep 29, 2011 | 109.49 | 109.53 | 106.15 | 108.73 | 1,600,364 | +2.23(+2.09%) |
Sep 28, 2011 | 113.07 | 113.07 | 106.29 | 106.50 | 1,328,813 | -2.82(-2.58%) |
Sep 27, 2011 | 110.33 | 113.09 | 108.35 | 109.32 | 1,657,101 | +1.53(+1.42%) |
Sep 26, 2011 | 106.11 | 108.00 | 103.72 | 107.79 | 1,216,945 | +1.95(+1.84%) |
Sep 23, 2011 | 102.92 | 106.02 | 102.37 | 105.84 | 1,075,113 | +2.06(+1.99%) |
Sep 22, 2011 | 102.27 | 104.27 | 100.53 | 103.77 | 1,815,281 | -1.77(-1.68%) |
Sep 21, 2011 | 111.40 | 112.43 | 105.54 | 105.54 | 1,249,487 | -5.99(-5.37%) |
Sep 20, 2011 | 112.94 | 114.29 | 111.36 | 111.54 | 979,353 | -0.48(-0.43%) |
Sep 19, 2011 | 112.20 | 113.07 | 110.76 | 112.02 | 995,992 | -3.32(-2.88%) |
Sep 16, 2011 | 114.69 | 116.06 | 113.06 | 115.34 | 1,608,048 | +1.22(+1.07%) |
Sep 15, 2011 | 110.57 | 114.32 | 110.05 | 114.12 | 1,408,423 | +4.93(+4.52%) |
Sep 14, 2011 | 109.69 | 110.63 | 106.89 | 109.19 | 1,536,809 | +0.77(+0.71%) |
Sep 13, 2011 | 109.94 | 110.17 | 107.59 | 108.41 | 1,663,027 | -0.06(-0.05%) |
Sep 12, 2011 | 107.01 | 109.01 | 106.17 | 108.47 | 1,310,656 | +0.17(+0.15%) |
Sep 09, 2011 | 110.75 | 111.08 | 107.59 | 108.30 | 1,226,106 | -3.43(-3.07%) |
Sep 08, 2011 | 113.09 | 113.49 | 111.49 | 111.74 | 1,269,034 | -2.19(-1.92%) |
Sep 07, 2011 | 110.98 | 114.00 | 110.57 | 113.92 | 1,289,843 | +4.66(+4.26%) |
Sep 06, 2011 | 107.72 | 109.41 | 106.75 | 109.26 | 1,472,064 | -2.60(-2.33%) |
Sep 02, 2011 | 114.84 | 115.47 | 111.16 | 111.87 | 1,081,971 | -4.76(-4.08%) |
Sep 01, 2011 | 118.09 | 119.29 | 116.25 | 116.63 | 1,135,690 | -1.48(-1.26%) |
Aug 31, 2011 | 119.42 | 119.97 | 116.91 | 118.11 | 2,037,709 | -0.63(-0.53%) |
Aug 30, 2011 | 118.92 | 120.12 | 117.81 | 118.74 | 882,364 | -0.84(-0.70%) |
Aug 29, 2011 | 116.44 | 119.66 | 115.89 | 119.58 | 835,769 | +5.11(+4.47%) |
Aug 26, 2011 | 112.37 | 115.90 | 109.91 | 114.47 | 1,044,351 | +1.67(+1.48%) |
Aug 25, 2011 | 117.47 | 119.43 | 111.64 | 112.79 | 1,458,042 | -3.62(-3.11%) |
Aug 24, 2011 | 112.59 | 116.41 | 111.46 | 116.41 | 995,130 | +3.07(+2.71%) |
Aug 23, 2011 | 109.00 | 113.36 | 106.82 | 113.34 | 1,572,340 | +5.15(+4.76%) |
Aug 22, 2011 | 110.38 | 111.25 | 107.70 | 108.19 | 1,683,698 | +0.60(+0.56%) |
Aug 19, 2011 | 106.83 | 110.94 | 106.65 | 107.60 | 1,681,325 | -0.68(-0.62%) |
Aug 18, 2011 | 112.17 | 112.17 | 107.01 | 108.27 | 1,447,785 | -6.33(-5.52%) |
Aug 17, 2011 | 115.42 | 117.09 | 113.32 | 114.60 | 1,160,030 | +0.02(+0.01%) |
Aug 16, 2011 | 113.87 | 117.18 | 112.99 | 114.58 | 1,230,419 | -2.83(-2.41%) |
Aug 15, 2011 | 115.63 | 117.77 | 115.19 | 117.42 | 1,100,994 | +2.89(+2.53%) |
Aug 12, 2011 | 118.78 | 119.80 | 113.70 | 114.52 | 1,332,961 | -0.65(-0.56%) |
Aug 11, 2011 | 106.69 | 116.97 | 105.70 | 115.17 | 2,768,293 | +9.90(+9.40%) |
Aug 10, 2011 | 107.76 | 110.29 | 103.71 | 105.27 | 2,734,330 | -6.03(-5.42%) |
Aug 09, 2011 | 109.52 | 111.41 | 102.84 | 111.30 | 2,856,161 | +8.03(+7.77%) |
Aug 08, 2011 | 109.52 | 113.58 | 103.19 | 103.27 | 2,609,298 | -11.61(-10.11%) |
Aug 05, 2011 | 117.77 | 119.14 | 111.63 | 114.88 | 2,668,431 | -1.19(-1.02%) |
Aug 04, 2011 | 121.50 | 122.78 | 115.81 | 116.07 | 1,794,635 | -7.25(-5.88%) |
Aug 03, 2011 | 124.15 | 125.64 | 120.54 | 123.32 | 2,096,355 | -0.74(-0.60%) |
Aug 02, 2011 | 127.64 | 127.64 | 123.68 | 124.06 | 1,610,534 | -2.75(-2.17%) |
Aug 01, 2011 | 128.98 | 129.05 | 124.49 | 126.81 | 1,376,586 | -0.07(-0.06%) |
Jul 29, 2011 | 122.65 | 127.68 | 122.56 | 126.89 | 1,799,033 | +2.41(+1.94%) |
Jul 28, 2011 | 126.09 | 126.74 | 123.75 | 124.48 | 1,799,549 | -1.26(-1.00%) |
Jul 27, 2011 | 131.24 | 131.24 | 124.89 | 125.73 | 2,267,913 | -5.39(-4.11%) |
Jul 26, 2011 | 134.19 | 134.19 | 130.48 | 131.12 | 1,071,911 | -1.12(-0.85%) |
Jul 25, 2011 | 131.89 | 133.26 | 130.97 | 132.25 | 553,291 | -1.36(-1.02%) |
Jul 22, 2011 | 134.19 | 134.39 | 133.36 | 133.61 | 805,089 | +0.14(+0.11%) |
Jul 21, 2011 | 131.36 | 134.08 | 131.36 | 133.47 | 1,024,810 | +2.29(+1.75%) |
Jul 20, 2011 | 134.78 | 136.15 | 130.92 | 131.18 | 1,288,140 | +0.58(+0.44%) |
Jul 19, 2011 | 129.04 | 130.78 | 127.78 | 130.60 | 1,703,849 | +2.45(+1.91%) |
Jul 18, 2011 | 131.00 | 131.00 | 127.11 | 128.16 | 985,839 | -3.05(-2.32%) |
Jul 15, 2011 | 133.52 | 133.53 | 129.65 | 131.21 | 1,048,761 | +1.61(+1.25%) |
Jul 14, 2011 | 132.50 | 132.82 | 129.23 | 129.59 | 945,643 | -1.98(-1.50%) |
Jul 13, 2011 | 131.70 | 132.96 | 131.18 | 131.57 | 1,076,249 | +0.97(+0.74%) |
Jul 12, 2011 | 131.82 | 134.07 | 130.47 | 130.60 | 1,326,919 | -1.91(-1.44%) |
Jul 11, 2011 | 135.21 | 136.83 | 132.12 | 132.52 | 1,175,106 | -6.45(-4.64%) |
Jul 08, 2011 | 138.82 | 139.25 | 137.84 | 138.97 | 869,462 | -2.16(-1.53%) |
Jul 07, 2011 | 140.61 | 141.56 | 140.10 | 141.13 | 582,651 | +2.09(+1.50%) |
Jul 06, 2011 | 138.07 | 139.20 | 137.29 | 139.04 | 802,499 | +0.74(+0.54%) |
Jul 05, 2011 | 138.96 | 139.61 | 138.06 | 138.30 | 565,708 | -1.36(-0.97%) |