Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 78.96 | 80.70 | 78.47 | 78.49 | 411,966 | -1.63(-2.03%) |
Sep 29, 2011 | 81.11 | 81.42 | 79.19 | 80.12 | 435,602 | +0.85(+1.07%) |
Sep 28, 2011 | 80.93 | 81.32 | 78.87 | 79.27 | 475,293 | -0.18(-0.23%) |
Sep 27, 2011 | 80.13 | 80.96 | 78.97 | 79.45 | 540,559 | +1.41(+1.80%) |
Sep 26, 2011 | 76.24 | 78.07 | 75.15 | 78.05 | 402,379 | +2.10(+2.76%) |
Sep 23, 2011 | 74.56 | 77.08 | 74.06 | 75.95 | 620,366 | +2.67(+3.64%) |
Sep 22, 2011 | 74.17 | 75.44 | 72.50 | 73.28 | 708,677 | -2.27(-3.01%) |
Sep 21, 2011 | 78.66 | 79.00 | 75.53 | 75.55 | 532,919 | -3.71(-4.68%) |
Sep 20, 2011 | 80.13 | 80.61 | 79.00 | 79.26 | 187,343 | -0.48(-0.60%) |
Sep 19, 2011 | 79.64 | 80.38 | 78.57 | 79.74 | 286,478 | -2.01(-2.46%) |
Sep 16, 2011 | 82.47 | 83.20 | 81.30 | 81.75 | 433,234 | +0.42(+0.52%) |
Sep 15, 2011 | 81.19 | 81.57 | 80.34 | 81.33 | 398,819 | +1.71(+2.14%) |
Sep 14, 2011 | 79.22 | 80.22 | 77.91 | 79.62 | 277,616 | +0.71(+0.90%) |
Sep 13, 2011 | 79.21 | 79.28 | 78.05 | 78.91 | 230,941 | +0.05(+0.06%) |
Sep 12, 2011 | 77.45 | 78.99 | 76.90 | 78.87 | 355,465 | +0.21(+0.27%) |
Sep 09, 2011 | 79.94 | 80.18 | 78.35 | 78.66 | 410,590 | -2.51(-3.09%) |
Sep 08, 2011 | 80.87 | 82.20 | 80.85 | 81.17 | 392,600 | -0.85(-1.03%) |
Sep 07, 2011 | 81.51 | 82.29 | 81.15 | 82.01 | 522,732 | +2.25(+2.82%) |
Sep 06, 2011 | 77.44 | 79.84 | 77.18 | 79.77 | 391,844 | +0.86(+1.09%) |
Sep 02, 2011 | 78.67 | 79.68 | 78.40 | 78.90 | 690,105 | -2.94(-3.59%) |
Sep 01, 2011 | 82.37 | 83.10 | 81.76 | 81.85 | 496,495 | -0.16(-0.19%) |
Aug 31, 2011 | 82.19 | 82.44 | 81.40 | 82.01 | 500,276 | +1.44(+1.79%) |
Aug 30, 2011 | 79.64 | 80.87 | 79.29 | 80.56 | 483,253 | +1.58(+2.00%) |
Aug 29, 2011 | 78.02 | 79.12 | 78.02 | 78.99 | 273,644 | +2.23(+2.91%) |
Aug 26, 2011 | 74.82 | 76.84 | 73.95 | 76.75 | 455,843 | -0.22(-0.29%) |
Aug 25, 2011 | 78.55 | 78.99 | 76.55 | 76.98 | 251,186 | -1.37(-1.74%) |
Aug 24, 2011 | 77.69 | 78.74 | 76.79 | 78.34 | 500,217 | -0.62(-0.78%) |
Aug 23, 2011 | 77.25 | 79.10 | 76.47 | 78.96 | 657,164 | +2.82(+3.70%) |
Aug 22, 2011 | 77.76 | 77.76 | 75.54 | 76.14 | 281,672 | +0.21(+0.28%) |
Aug 19, 2011 | 75.01 | 77.22 | 75.01 | 75.93 | 556,435 | -0.76(-0.99%) |
Aug 18, 2011 | 76.87 | 77.22 | 74.88 | 76.69 | 732,772 | -3.35(-4.19%) |
Aug 17, 2011 | 80.05 | 81.29 | 79.72 | 80.04 | 374,080 | -0.07(-0.09%) |
Aug 16, 2011 | 79.86 | 80.95 | 79.22 | 80.11 | 466,510 | -1.16(-1.42%) |
Aug 15, 2011 | 80.11 | 81.27 | 79.80 | 81.27 | 513,395 | +2.96(+3.78%) |
Aug 12, 2011 | 78.43 | 79.44 | 77.99 | 78.30 | 458,454 | -0.61(-0.78%) |
Aug 11, 2011 | 76.24 | 79.64 | 75.99 | 78.92 | 546,135 | +2.58(+3.38%) |
Aug 10, 2011 | 77.16 | 79.12 | 75.90 | 76.34 | 1,073,069 | -3.99(-4.97%) |
Aug 09, 2011 | 80.95 | 80.38 | 76.18 | 80.33 | 1,847,014 | +1.19(+1.51%) |
Aug 08, 2011 | 80.95 | 82.96 | 78.11 | 79.14 | 1,381,083 | -5.44(-6.43%) |
Aug 05, 2011 | 84.88 | 86.10 | 81.46 | 84.58 | 936,533 | -0.44(-0.52%) |
Aug 04, 2011 | 86.89 | 87.04 | 84.88 | 85.02 | 1,048,397 | -4.15(-4.65%) |
Aug 03, 2011 | 88.92 | 89.34 | 87.14 | 89.17 | 583,004 | -0.33(-0.37%) |
Aug 02, 2011 | 90.64 | 91.55 | 89.50 | 89.50 | 280,807 | -1.37(-1.51%) |
Aug 01, 2011 | 92.42 | 92.42 | 89.98 | 90.87 | 402,333 | +0.10(+0.11%) |
Jul 29, 2011 | 90.05 | 91.02 | 89.34 | 90.77 | 261,591 | -0.45(-0.49%) |
Jul 28, 2011 | 91.30 | 91.87 | 90.88 | 91.21 | 185,264 | -0.17(-0.19%) |
Jul 27, 2011 | 92.30 | 92.42 | 91.07 | 91.39 | 372,001 | -1.01(-1.10%) |
Jul 26, 2011 | 92.85 | 92.89 | 91.58 | 92.40 | 439,034 | -0.99(-1.06%) |
Jul 25, 2011 | 93.14 | 94.19 | 92.99 | 93.39 | 438,870 | -1.90(-1.99%) |
Jul 22, 2011 | 95.35 | 95.60 | 94.87 | 95.29 | 181,856 | -0.35(-0.37%) |
Jul 21, 2011 | 95.41 | 95.73 | 94.83 | 95.64 | 297,252 | +0.93(+0.98%) |
Jul 20, 2011 | 94.64 | 95.72 | 94.43 | 94.71 | 391,297 | +0.17(+0.18%) |
Jul 19, 2011 | 93.72 | 94.55 | 93.50 | 94.53 | 291,017 | +1.74(+1.88%) |
Jul 18, 2011 | 93.44 | 93.55 | 92.11 | 92.79 | 188,066 | -1.01(-1.07%) |
Jul 15, 2011 | 93.88 | 94.45 | 93.16 | 93.80 | 278,343 | +0.90(+0.97%) |
Jul 14, 2011 | 93.54 | 94.11 | 92.68 | 92.90 | 336,288 | +0.37(+0.40%) |
Jul 13, 2011 | 92.25 | 93.51 | 92.08 | 92.53 | 316,894 | +0.76(+0.83%) |
Jul 12, 2011 | 92.00 | 92.52 | 91.51 | 91.77 | 354,033 | -1.65(-1.76%) |
Jul 11, 2011 | 94.13 | 94.25 | 92.79 | 93.42 | 343,015 | -1.89(-1.98%) |
Jul 08, 2011 | 95.25 | 95.69 | 94.40 | 95.31 | 256,967 | +0.27(+0.29%) |
Jul 07, 2011 | 94.73 | 95.29 | 94.23 | 95.03 | 356,790 | +1.17(+1.24%) |
Jul 06, 2011 | 93.76 | 94.07 | 93.14 | 93.86 | 540,267 | +0.01(+0.01%) |
Jul 05, 2011 | 94.27 | 94.38 | 93.54 | 93.86 | 348,989 | -0.35(-0.37%) |