Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 97.67 | 98.65 | 95.93 | 96.22 | 20,961 | -2.60(-2.64%) |
Sep 29, 2011 | 98.82 | 100.27 | 97.38 | 98.82 | 24,709 | +2.03(+2.09%) |
Sep 28, 2011 | 99.84 | 101.07 | 96.44 | 96.80 | 39,866 | -3.47(-3.46%) |
Sep 27, 2011 | 102.66 | 104.03 | 99.69 | 100.27 | 49,488 | +0.43(+0.44%) |
Sep 26, 2011 | 102.95 | 103.66 | 99.11 | 99.84 | 31,498 | -2.97(-2.89%) |
Sep 23, 2011 | 100.27 | 103.45 | 99.91 | 102.80 | 18,825 | +1.01(+1.00%) |
Sep 22, 2011 | 101.57 | 103.45 | 98.90 | 101.79 | 42,577 | -2.68(-2.56%) |
Sep 21, 2011 | 105.70 | 106.64 | 104.18 | 104.47 | 37,814 | -1.16(-1.10%) |
Sep 20, 2011 | 104.39 | 105.99 | 103.60 | 105.62 | 28,486 | +1.08(+1.04%) |
Sep 19, 2011 | 103.67 | 104.54 | 102.52 | 104.54 | 39,049 | -0.29(-0.28%) |
Sep 16, 2011 | 108.08 | 108.43 | 103.67 | 104.83 | 26,360 | -1.95(-1.83%) |
Sep 15, 2011 | 106.35 | 107.43 | 104.68 | 106.78 | 16,005 | +1.30(+1.23%) |
Sep 14, 2011 | 104.90 | 106.28 | 102.51 | 105.48 | 31,276 | +0.65(+0.62%) |
Sep 13, 2011 | 101.79 | 105.19 | 101.28 | 104.83 | 18,354 | +3.33(+3.28%) |
Sep 12, 2011 | 100.20 | 102.37 | 98.97 | 101.50 | 29,010 | -0.87(-0.85%) |
Sep 09, 2011 | 102.15 | 103.02 | 100.42 | 102.37 | 28,201 | -0.22(-0.21%) |
Sep 08, 2011 | 104.54 | 105.48 | 101.64 | 102.59 | 26,004 | -1.59(-1.53%) |
Sep 07, 2011 | 103.24 | 104.36 | 101.94 | 104.18 | 19,338 | +2.46(+2.42%) |
Sep 06, 2011 | 103.17 | 103.89 | 101.28 | 101.72 | 35,322 | -5.35(-5.00%) |
Sep 02, 2011 | 108.01 | 108.72 | 106.42 | 107.07 | 22,380 | -2.75(-2.50%) |
Sep 01, 2011 | 114.31 | 114.31 | 109.24 | 109.82 | 28,955 | -4.85(-4.23%) |
Aug 31, 2011 | 113.80 | 116.11 | 113.15 | 114.67 | 40,079 | +1.88(+1.67%) |
Aug 30, 2011 | 110.98 | 113.22 | 109.97 | 112.79 | 30,591 | +1.16(+1.04%) |
Aug 29, 2011 | 110.40 | 111.63 | 109.46 | 111.63 | 26,776 | +2.60(+2.39%) |
Aug 26, 2011 | 107.07 | 109.03 | 105.41 | 109.03 | 13,361 | +1.38(+1.28%) |
Aug 25, 2011 | 109.31 | 109.81 | 106.20 | 107.65 | 23,018 | -0.87(-0.80%) |
Aug 24, 2011 | 108.23 | 109.60 | 106.42 | 108.52 | 17,567 | +0.65(+0.60%) |
Aug 23, 2011 | 105.19 | 108.16 | 104.18 | 107.87 | 34,756 | +2.68(+2.54%) |
Aug 22, 2011 | 107.72 | 110.69 | 104.90 | 105.19 | 40,861 | +0.29(+0.28%) |
Aug 19, 2011 | 104.83 | 106.06 | 102.81 | 104.90 | 52,329 | -1.74(-1.63%) |
Aug 18, 2011 | 111.19 | 111.41 | 105.99 | 106.64 | 63,960 | -7.74(-6.77%) |
Aug 17, 2011 | 113.15 | 114.59 | 112.50 | 114.38 | 26,652 | +1.23(+1.09%) |
Aug 16, 2011 | 113.58 | 114.16 | 111.41 | 113.15 | 41,864 | -1.38(-1.20%) |
Aug 15, 2011 | 114.67 | 115.61 | 112.50 | 114.52 | 50,513 | +2.82(+2.53%) |
Aug 12, 2011 | 110.25 | 114.09 | 109.10 | 111.70 | 82,533 | +3.54(+3.28%) |
Aug 11, 2011 | 111.63 | 111.63 | 102.59 | 108.16 | 82,019 | +5.86(+5.73%) |
Aug 10, 2011 | 94.99 | 102.88 | 92.24 | 102.30 | 115,439 | +8.75(+9.36%) |
Aug 09, 2011 | 84.57 | 94.84 | 83.18 | 93.54 | 221,580 | +11.72(+14.32%) |
Aug 08, 2011 | 84.57 | 85.44 | 80.01 | 81.82 | 239,224 | -6.58(-7.45%) |
Aug 05, 2011 | 97.74 | 101.07 | 83.70 | 88.41 | 285,964 | -8.25(-8.53%) |
Aug 04, 2011 | 105.62 | 105.62 | 95.79 | 96.65 | 135,099 | -10.27(-9.61%) |
Aug 03, 2011 | 112.71 | 112.71 | 104.18 | 106.93 | 127,877 | -3.76(-3.40%) |
Aug 02, 2011 | 112.80 | 116.10 | 110.41 | 110.69 | 98,162 | -1.69(-1.50%) |
Aug 01, 2011 | 114.77 | 115.61 | 111.53 | 112.38 | 114,813 | -0.84(-0.75%) |
Jul 29, 2011 | 114.77 | 115.33 | 112.24 | 113.22 | 96,399 | -2.04(-1.77%) |
Jul 28, 2011 | 115.19 | 116.24 | 113.92 | 115.26 | 54,415 | -0.42(-0.36%) |
Jul 27, 2011 | 120.81 | 121.17 | 115.47 | 115.68 | 76,206 | -2.95(-2.49%) |
Jul 26, 2011 | 118.35 | 119.83 | 116.88 | 118.64 | 121,976 | +5.13(+4.52%) |
Jul 25, 2011 | 117.02 | 117.44 | 111.95 | 113.50 | 136,198 | -4.29(-3.64%) |
Jul 22, 2011 | 120.04 | 120.04 | 117.44 | 117.79 | 86,422 | -3.38(-2.79%) |
Jul 21, 2011 | 121.52 | 122.29 | 121.10 | 121.17 | 48,341 | -0.21(-0.17%) |
Jul 20, 2011 | 123.21 | 123.63 | 120.75 | 121.38 | 36,245 | -1.34(-1.09%) |
Jul 19, 2011 | 124.82 | 124.82 | 120.53 | 122.71 | 49,509 | -0.91(-0.74%) |
Jul 18, 2011 | 126.02 | 127.57 | 123.06 | 123.63 | 30,291 | -3.02(-2.39%) |
Jul 15, 2011 | 127.07 | 127.36 | 125.53 | 126.65 | 19,360 | +0.28(+0.22%) |
Jul 14, 2011 | 127.71 | 128.27 | 126.23 | 126.37 | 22,898 | -0.77(-0.61%) |
Jul 13, 2011 | 128.34 | 129.82 | 126.65 | 127.14 | 28,974 | -0.70(-0.55%) |
Jul 12, 2011 | 128.06 | 129.04 | 125.74 | 127.85 | 27,464 | -1.20(-0.93%) |
Jul 11, 2011 | 130.94 | 131.08 | 127.64 | 129.04 | 35,661 | -3.52(-2.65%) |
Jul 08, 2011 | 133.61 | 134.67 | 131.50 | 132.56 | 41,333 | -1.97(-1.46%) |
Jul 07, 2011 | 131.72 | 135.32 | 130.87 | 134.53 | 40,031 | +2.95(+2.25%) |
Jul 06, 2011 | 128.69 | 132.14 | 128.69 | 131.57 | 43,478 | +2.11(+1.63%) |
Jul 05, 2011 | 129.39 | 129.82 | 128.62 | 129.47 | 28,017 | -0.56(-0.43%) |