Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 94.14 | 94.71 | 92.88 | 94.20 | 1,571,953 | +0.60(+0.64%) |
Aug 30, 2011 | 93.07 | 94.24 | 92.73 | 93.60 | 1,309,568 | -0.29(-0.31%) |
Aug 29, 2011 | 93.16 | 94.29 | 92.08 | 93.89 | 1,468,054 | +1.60(+1.73%) |
Aug 26, 2011 | 90.07 | 92.54 | 88.24 | 92.29 | 1,493,334 | +1.62(+1.79%) |
Aug 25, 2011 | 92.13 | 93.63 | 90.04 | 90.67 | 1,557,728 | -1.38(-1.50%) |
Aug 24, 2011 | 90.74 | 92.13 | 89.65 | 92.05 | 1,712,884 | +0.81(+0.89%) |
Aug 23, 2011 | 89.68 | 92.11 | 87.35 | 91.24 | 2,669,199 | +1.83(+2.05%) |
Aug 22, 2011 | 91.51 | 92.21 | 88.87 | 89.41 | 1,813,097 | -0.64(-0.71%) |
Aug 19, 2011 | 87.95 | 92.40 | 87.15 | 90.05 | 3,529,904 | +1.59(+1.80%) |
Aug 18, 2011 | 88.45 | 89.39 | 86.86 | 88.46 | 2,353,738 | -1.57(-1.74%) |
Aug 17, 2011 | 91.57 | 92.15 | 89.39 | 90.03 | 1,943,062 | -1.07(-1.17%) |
Aug 16, 2011 | 91.36 | 92.34 | 90.25 | 91.10 | 1,576,474 | -0.57(-0.62%) |
Aug 15, 2011 | 91.34 | 92.70 | 90.38 | 91.67 | 1,838,045 | +0.69(+0.76%) |
Aug 12, 2011 | 88.38 | 91.22 | 87.35 | 90.98 | 2,530,465 | +2.57(+2.91%) |
Aug 11, 2011 | 85.36 | 89.44 | 84.22 | 88.41 | 2,332,243 | +3.38(+3.98%) |
Aug 10, 2011 | 86.50 | 88.36 | 84.94 | 85.03 | 2,722,416 | -4.40(-4.92%) |
Aug 09, 2011 | 89.15 | 90.56 | 83.83 | 89.43 | 3,684,558 | +1.43(+1.63%) |
Aug 08, 2011 | 91.29 | 93.87 | 87.14 | 88.00 | 3,713,783 | -5.18(-5.56%) |
Aug 05, 2011 | 93.19 | 94.50 | 90.24 | 93.18 | 2,767,145 | +0.63(+0.68%) |
Aug 04, 2011 | 97.37 | 97.68 | 92.50 | 92.55 | 2,959,569 | -6.23(-6.31%) |
Aug 03, 2011 | 99.51 | 99.98 | 95.42 | 98.78 | 2,431,188 | -0.89(-0.89%) |
Aug 02, 2011 | 102.04 | 104.16 | 99.54 | 99.67 | 2,795,086 | -3.23(-3.14%) |
Aug 01, 2011 | 105.91 | 105.98 | 101.88 | 102.90 | 2,898,769 | +1.03(+1.01%) |
Jul 29, 2011 | 101.76 | 102.75 | 99.54 | 101.87 | 1,745,283 | -0.28(-0.27%) |
Jul 28, 2011 | 101.29 | 104.04 | 101.02 | 102.15 | 1,335,871 | +0.34(+0.33%) |
Jul 27, 2011 | 104.21 | 106.05 | 101.50 | 101.81 | 2,525,230 | -3.19(-3.04%) |
Jul 26, 2011 | 104.11 | 106.00 | 104.11 | 105.00 | 2,369,495 | +1.01(+0.97%) |
Jul 25, 2011 | 105.35 | 106.82 | 103.97 | 103.99 | 2,932,284 | -1.57(-1.49%) |
Jul 22, 2011 | 105.54 | 106.05 | 104.89 | 105.56 | 1,145,673 | -0.06(-0.06%) |
Jul 21, 2011 | 104.48 | 106.06 | 104.44 | 105.62 | 1,267,136 | +1.25(+1.20%) |
Jul 20, 2011 | 106.99 | 106.99 | 104.13 | 104.37 | 1,411,369 | -2.84(-2.65%) |
Jul 19, 2011 | 104.14 | 107.33 | 104.12 | 107.21 | 1,550,798 | +3.46(+3.33%) |
Jul 18, 2011 | 103.65 | 103.99 | 102.36 | 103.75 | 1,367,881 | -0.25(-0.24%) |
Jul 15, 2011 | 102.72 | 104.69 | 102.55 | 104.00 | 1,589,853 | +0.81(+0.78%) |
Jul 14, 2011 | 105.47 | 106.23 | 103.06 | 103.19 | 1,317,924 | -2.12(-2.01%) |
Jul 13, 2011 | 104.73 | 106.20 | 104.05 | 105.31 | 1,524,577 | +1.26(+1.21%) |
Jul 12, 2011 | 105.84 | 106.33 | 103.99 | 104.05 | 1,583,341 | -1.38(-1.31%) |
Jul 11, 2011 | 106.35 | 107.64 | 104.90 | 105.43 | 1,270,174 | -1.96(-1.83%) |
Jul 08, 2011 | 107.04 | 107.56 | 105.82 | 107.39 | 1,726,507 | +0.87(+0.82%) |
Jul 07, 2011 | 108.73 | 108.88 | 106.40 | 106.52 | 1,889,822 | -1.37(-1.27%) |
Jul 06, 2011 | 106.73 | 108.10 | 106.73 | 107.89 | 1,492,483 | -0.02(-0.02%) |
Jul 05, 2011 | 108.62 | 109.14 | 107.56 | 107.91 | 1,337,768 | -0.59(-0.54%) |
Jul 01, 2011 | 107.35 | 108.64 | 106.92 | 108.50 | 1,707,355 | +1.58(+1.48%) |
Jun 30, 2011 | 109.16 | 109.46 | 106.73 | 106.92 | 1,938,877 | -2.06(-1.89%) |
Jun 29, 2011 | 108.48 | 109.63 | 107.61 | 108.98 | 3,775,887 | +0.59(+0.54%) |
Jun 28, 2011 | 104.90 | 108.52 | 104.63 | 108.39 | 3,148,174 | +3.74(+3.57%) |
Jun 27, 2011 | 102.96 | 104.76 | 102.60 | 104.65 | 3,247,464 | +1.23(+1.19%) |
Jun 24, 2011 | 100.03 | 103.53 | 99.60 | 103.42 | 8,324,374 | +2.75(+2.73%) |
Jun 23, 2011 | 98.64 | 100.78 | 97.80 | 100.67 | 3,107,486 | +1.20(+1.21%) |
Jun 22, 2011 | 99.79 | 100.67 | 98.90 | 99.47 | 5,334,196 | +0.82(+0.83%) |
Jun 21, 2011 | 100.54 | 101.83 | 98.28 | 98.65 | 5,583,663 | +0.06(+0.06%) |
Jun 20, 2011 | 98.91 | 100.48 | 98.24 | 98.59 | 3,620,378 | +3.84(+4.05%) |
Jun 17, 2011 | 94.74 | 96.13 | 94.23 | 94.75 | 3,107,271 | +1.22(+1.31%) |
Jun 16, 2011 | 94.10 | 94.58 | 92.64 | 93.53 | 1,274,535 | -0.23(-0.25%) |
Jun 15, 2011 | 93.89 | 95.32 | 93.08 | 93.76 | 2,060,580 | -1.12(-1.18%) |
Jun 14, 2011 | 92.49 | 95.13 | 92.10 | 94.88 | 2,444,655 | +3.10(+3.38%) |
Jun 13, 2011 | 91.23 | 92.32 | 91.08 | 91.78 | 1,046,950 | +0.57(+0.62%) |
Jun 10, 2011 | 93.43 | 93.43 | 91.20 | 91.21 | 1,742,409 | -2.51(-2.68%) |
Jun 09, 2011 | 93.00 | 94.07 | 92.19 | 93.72 | 1,115,630 | +0.92(+0.99%) |
Jun 08, 2011 | 92.34 | 93.28 | 92.12 | 92.80 | 1,132,194 | -0.50(-0.54%) |
Jun 07, 2011 | 93.43 | 94.04 | 92.59 | 93.30 | 1,004,355 | +0.14(+0.15%) |
Jun 06, 2011 | 94.27 | 94.70 | 93.11 | 93.16 | 1,283,713 | -1.24(-1.31%) |