Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 116.40 | 127.35 | 114.45 | 120.00 | 4,469 | +2.10(+1.78%) |
Sep 29, 2011 | 117.90 | 119.25 | 111.00 | 117.90 | 5,856 | +2.40(+2.08%) |
Sep 28, 2011 | 118.35 | 118.95 | 115.05 | 115.50 | 3,754 | -2.40(-2.04%) |
Sep 27, 2011 | 116.85 | 119.85 | 114.45 | 117.90 | 3,446 | +3.30(+2.88%) |
Sep 26, 2011 | 113.40 | 119.55 | 110.55 | 114.60 | 3,897 | +1.20(+1.06%) |
Sep 23, 2011 | 109.50 | 114.30 | 108.75 | 113.40 | 2,798 | +3.75(+3.42%) |
Sep 22, 2011 | 106.05 | 111.75 | 104.40 | 109.65 | 6,582 | -6.60(-5.68%) |
Sep 21, 2011 | 118.20 | 119.55 | 115.05 | 116.25 | 3,580 | -1.35(-1.15%) |
Sep 20, 2011 | 117.90 | 120.00 | 116.85 | 117.60 | 4,199 | -0.60(-0.51%) |
Sep 19, 2011 | 114.15 | 119.25 | 112.80 | 118.20 | 1,875 | +3.90(+3.41%) |
Sep 16, 2011 | 116.70 | 119.25 | 111.45 | 114.30 | 5,563 | -0.15(-0.13%) |
Sep 15, 2011 | 115.80 | 119.85 | 111.45 | 114.45 | 5,285 | -0.90(-0.78%) |
Sep 14, 2011 | 114.75 | 117.03 | 113.92 | 115.35 | 3,504 | +1.80(+1.59%) |
Sep 13, 2011 | 110.79 | 114.45 | 110.01 | 113.55 | 3,951 | +4.50(+4.13%) |
Sep 12, 2011 | 104.40 | 109.05 | 104.25 | 109.05 | 3,397 | +2.70(+2.54%) |
Sep 09, 2011 | 107.70 | 109.80 | 104.85 | 106.35 | 4,983 | -4.05(-3.67%) |
Sep 08, 2011 | 109.05 | 110.70 | 107.40 | 110.40 | 3,819 | +1.35(+1.24%) |
Sep 07, 2011 | 107.40 | 111.90 | 103.50 | 109.05 | 6,446 | +1.65(+1.54%) |
Sep 06, 2011 | 100.20 | 108.00 | 98.94 | 107.40 | 3,797 | +4.50(+4.37%) |
Sep 02, 2011 | 104.10 | 106.36 | 101.85 | 102.90 | 3,988 | -2.85(-2.70%) |
Sep 01, 2011 | 108.30 | 108.30 | 104.40 | 105.75 | 4,796 | -1.65(-1.54%) |
Aug 31, 2011 | 111.30 | 112.35 | 97.05 | 107.40 | 15,604 | -5.85(-5.17%) |
Aug 30, 2011 | 116.10 | 119.10 | 109.05 | 113.25 | 3,510 | -3.00(-2.58%) |
Aug 29, 2011 | 116.85 | 119.25 | 114.90 | 116.25 | 5,420 | +0.15(+0.13%) |
Aug 26, 2011 | 116.55 | 117.60 | 113.70 | 116.10 | 3,726 | -1.20(-1.02%) |
Aug 25, 2011 | 119.10 | 119.38 | 116.40 | 117.30 | 1,767 | -1.20(-1.01%) |
Aug 24, 2011 | 113.85 | 118.50 | 112.05 | 118.50 | 2,441 | +4.95(+4.36%) |
Aug 23, 2011 | 107.85 | 113.85 | 106.80 | 113.55 | 3,651 | +6.45(+6.02%) |
Aug 22, 2011 | 109.80 | 110.70 | 105.90 | 107.10 | 2,764 | -0.15(-0.14%) |
Aug 19, 2011 | 106.20 | 109.12 | 105.27 | 107.25 | 2,900 | +0.45(+0.42%) |
Aug 18, 2011 | 110.70 | 112.20 | 106.05 | 106.80 | 2,964 | -5.40(-4.81%) |
Aug 17, 2011 | 107.55 | 117.90 | 106.35 | 112.20 | 4,058 | +6.15(+5.80%) |
Aug 16, 2011 | 109.80 | 110.40 | 105.30 | 106.05 | 4,217 | -2.55(-2.35%) |
Aug 15, 2011 | 102.75 | 111.00 | 102.75 | 108.60 | 4,958 | +6.90(+6.78%) |
Aug 12, 2011 | 102.45 | 106.03 | 99.90 | 101.70 | 3,417 | -0.30(-0.29%) |
Aug 11, 2011 | 100.05 | 106.35 | 96.00 | 102.00 | 5,225 | +2.40(+2.41%) |
Aug 10, 2011 | 104.85 | 104.85 | 96.00 | 99.60 | 6,126 | -7.35(-6.87%) |
Aug 09, 2011 | 107.85 | 118.80 | 96.45 | 106.95 | 8,077 | -0.90(-0.83%) |
Aug 08, 2011 | 115.50 | 118.95 | 99.53 | 107.85 | 7,771 | -10.35(-8.76%) |
Aug 05, 2011 | 119.25 | 121.95 | 114.75 | 118.20 | 4,314 | -0.30(-0.25%) |
Aug 04, 2011 | 123.30 | 125.85 | 117.45 | 118.50 | 6,645 | -6.60(-5.28%) |
Aug 03, 2011 | 126.00 | 126.00 | 121.95 | 125.10 | 4,554 | +1.50(+1.21%) |
Aug 02, 2011 | 130.20 | 130.80 | 123.45 | 123.60 | 2,563 | -3.45(-2.72%) |
Aug 01, 2011 | 129.15 | 129.15 | 124.95 | 127.05 | 2,642 | -1.35(-1.05%) |
Jul 29, 2011 | 125.85 | 128.85 | 124.95 | 128.40 | 3,245 | +1.35(+1.06%) |
Jul 28, 2011 | 125.10 | 127.35 | 124.95 | 127.05 | 2,183 | +1.80(+1.44%) |
Jul 27, 2011 | 128.55 | 128.55 | 124.50 | 125.25 | 5,906 | -4.05(-3.13%) |
Jul 26, 2011 | 130.95 | 130.95 | 128.46 | 129.30 | 3,498 | -1.80(-1.37%) |
Jul 25, 2011 | 133.35 | 133.95 | 129.75 | 131.10 | 4,411 | -3.45(-2.56%) |
Jul 22, 2011 | 135.00 | 135.30 | 133.05 | 134.55 | 3,644 | -0.45(-0.33%) |
Jul 21, 2011 | 131.10 | 136.05 | 131.10 | 135.00 | 8,164 | +2.70(+2.04%) |
Jul 20, 2011 | 133.50 | 133.50 | 129.90 | 132.30 | 2,484 | -1.95(-1.45%) |
Jul 19, 2011 | 131.10 | 134.40 | 130.50 | 134.25 | 3,305 | +3.75(+2.87%) |
Jul 18, 2011 | 130.80 | 131.25 | 128.40 | 130.50 | 3,035 | -0.90(-0.68%) |
Jul 15, 2011 | 129.30 | 131.85 | 127.50 | 131.40 | 8,171 | +1.80(+1.39%) |
Jul 14, 2011 | 127.35 | 130.46 | 125.10 | 129.60 | 5,200 | +2.25(+1.77%) |
Jul 13, 2011 | 124.50 | 127.50 | 121.95 | 127.35 | 8,118 | +2.70(+2.17%) |
Jul 12, 2011 | 126.60 | 127.65 | 123.75 | 124.65 | 3,020 | -2.40(-1.89%) |
Jul 11, 2011 | 127.65 | 128.55 | 126.11 | 127.05 | 4,507 | -1.65(-1.28%) |
Jul 08, 2011 | 126.30 | 129.00 | 126.00 | 128.70 | 3,415 | +1.95(+1.54%) |
Jul 07, 2011 | 126.00 | 127.65 | 124.05 | 126.75 | 2,965 | +1.50(+1.20%) |
Jul 06, 2011 | 123.15 | 126.15 | 120.45 | 125.25 | 3,309 | +2.70(+2.20%) |
Jul 05, 2011 | 125.85 | 127.02 | 121.80 | 122.55 | 6,328 | -1.65(-1.33%) |