Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 79.66 | 80.30 | 77.80 | 78.34 | 721,247 | -0.26(-0.33%) |
Aug 30, 2011 | 77.01 | 79.16 | 76.99 | 78.60 | 481,849 | +1.06(+1.37%) |
Aug 29, 2011 | 75.89 | 77.67 | 75.81 | 77.53 | 737,227 | +2.69(+3.60%) |
Aug 26, 2011 | 72.40 | 74.95 | 71.13 | 74.84 | 850,830 | +1.86(+2.55%) |
Aug 25, 2011 | 74.75 | 75.11 | 72.65 | 72.98 | 607,387 | -1.40(-1.88%) |
Aug 24, 2011 | 73.16 | 74.46 | 72.70 | 74.38 | 564,730 | +1.12(+1.53%) |
Aug 23, 2011 | 71.25 | 73.33 | 70.61 | 73.26 | 999,665 | +2.36(+3.32%) |
Aug 22, 2011 | 72.55 | 72.79 | 70.76 | 70.90 | 550,628 | -0.12(-0.17%) |
Aug 19, 2011 | 71.38 | 73.49 | 70.71 | 71.02 | 703,713 | -1.24(-1.71%) |
Aug 18, 2011 | 74.71 | 74.71 | 71.59 | 72.26 | 726,176 | -4.38(-5.71%) |
Aug 17, 2011 | 77.26 | 78.07 | 75.88 | 76.64 | 832,705 | -0.43(-0.56%) |
Aug 16, 2011 | 77.67 | 78.35 | 76.58 | 77.07 | 1,216,576 | -1.42(-1.80%) |
Aug 15, 2011 | 78.04 | 78.60 | 77.37 | 78.48 | 1,049,735 | +0.90(+1.16%) |
Aug 12, 2011 | 77.14 | 78.24 | 76.47 | 77.58 | 424,224 | +1.00(+1.30%) |
Aug 11, 2011 | 74.00 | 77.74 | 73.40 | 76.58 | 850,985 | +3.13(+4.26%) |
Aug 10, 2011 | 75.23 | 75.98 | 73.23 | 73.46 | 1,044,677 | -3.09(-4.04%) |
Aug 09, 2011 | 78.08 | 76.64 | 72.12 | 76.55 | 1,170,005 | +3.23(+4.41%) |
Aug 08, 2011 | 76.36 | 77.16 | 73.01 | 73.32 | 1,170,491 | -5.41(-6.87%) |
Aug 05, 2011 | 80.23 | 80.71 | 76.35 | 78.73 | 1,036,030 | -0.36(-0.46%) |
Aug 04, 2011 | 81.96 | 82.53 | 79.05 | 79.09 | 1,053,741 | -4.22(-5.06%) |
Aug 03, 2011 | 83.11 | 83.44 | 81.27 | 83.31 | 1,836,647 | +0.36(+0.44%) |
Aug 02, 2011 | 85.47 | 85.70 | 82.78 | 82.95 | 2,446,267 | -3.07(-3.57%) |
Aug 01, 2011 | 88.08 | 88.14 | 85.33 | 86.02 | 1,496,765 | -0.88(-1.01%) |
Jul 29, 2011 | 85.99 | 87.64 | 85.30 | 86.89 | 977,549 | -0.15(-0.17%) |
Jul 28, 2011 | 87.34 | 88.72 | 86.99 | 87.04 | 717,030 | -0.30(-0.34%) |
Jul 27, 2011 | 89.22 | 89.22 | 86.95 | 87.34 | 620,022 | -2.24(-2.51%) |
Jul 26, 2011 | 90.36 | 90.36 | 88.65 | 89.59 | 842,570 | -1.20(-1.32%) |
Jul 25, 2011 | 90.06 | 91.34 | 89.97 | 90.79 | 352,829 | -0.27(-0.30%) |
Jul 22, 2011 | 91.16 | 91.26 | 90.90 | 91.06 | 368,725 | -0.06(-0.06%) |
Jul 21, 2011 | 90.13 | 92.14 | 90.13 | 91.11 | 802,615 | +1.46(+1.63%) |
Jul 20, 2011 | 90.11 | 90.26 | 89.19 | 89.65 | 647,589 | -0.16(-0.18%) |
Jul 19, 2011 | 89.35 | 89.97 | 88.82 | 89.81 | 424,018 | +0.95(+1.07%) |
Jul 18, 2011 | 89.56 | 89.56 | 88.32 | 88.86 | 649,941 | -1.02(-1.14%) |
Jul 15, 2011 | 90.42 | 90.42 | 88.77 | 89.88 | 792,155 | -0.09(-0.10%) |
Jul 14, 2011 | 91.33 | 91.51 | 89.47 | 89.98 | 569,961 | -1.08(-1.19%) |
Jul 13, 2011 | 91.12 | 92.19 | 90.76 | 91.06 | 436,816 | +0.42(+0.46%) |
Jul 12, 2011 | 91.34 | 91.48 | 90.56 | 90.64 | 513,388 | -0.99(-1.08%) |
Jul 11, 2011 | 92.20 | 92.44 | 91.10 | 91.63 | 337,787 | -1.76(-1.88%) |
Jul 08, 2011 | 93.14 | 93.41 | 92.71 | 93.39 | 385,598 | -1.05(-1.11%) |
Jul 07, 2011 | 94.39 | 94.63 | 93.72 | 94.44 | 1,079,946 | +0.91(+0.98%) |
Jul 06, 2011 | 92.50 | 93.79 | 92.36 | 93.53 | 957,581 | +1.02(+1.11%) |
Jul 05, 2011 | 93.38 | 93.38 | 92.25 | 92.50 | 570,176 | -0.81(-0.87%) |
Jul 01, 2011 | 91.45 | 93.49 | 91.33 | 93.31 | 463,346 | +2.08(+2.28%) |
Jun 30, 2011 | 90.43 | 91.64 | 90.34 | 91.24 | 693,773 | +1.05(+1.17%) |
Jun 29, 2011 | 90.48 | 91.41 | 89.75 | 90.18 | 892,652 | +0.42(+0.47%) |
Jun 28, 2011 | 88.85 | 89.90 | 88.65 | 89.76 | 244,867 | +1.09(+1.23%) |
Jun 27, 2011 | 87.98 | 88.83 | 87.59 | 88.67 | 461,417 | +0.75(+0.85%) |
Jun 24, 2011 | 89.38 | 89.38 | 87.69 | 87.93 | 632,738 | -1.40(-1.57%) |
Jun 23, 2011 | 88.23 | 89.52 | 88.07 | 89.33 | 1,201,066 | +0.13(+0.15%) |
Jun 22, 2011 | 89.56 | 90.32 | 89.12 | 89.20 | 564,233 | -0.20(-0.23%) |
Jun 21, 2011 | 88.34 | 89.54 | 88.34 | 89.40 | 380,745 | +1.69(+1.93%) |
Jun 20, 2011 | 87.80 | 87.98 | 87.59 | 87.72 | 395,599 | +0.68(+0.78%) |
Jun 17, 2011 | 87.00 | 87.42 | 86.47 | 87.04 | 302,573 | +0.95(+1.10%) |
Jun 16, 2011 | 86.10 | 86.91 | 85.67 | 86.09 | 362,865 | -0.01(-0.01%) |
Jun 15, 2011 | 86.47 | 86.88 | 85.87 | 86.10 | 812,927 | -1.03(-1.18%) |
Jun 14, 2011 | 86.43 | 87.53 | 86.43 | 87.13 | 437,469 | +1.54(+1.80%) |
Jun 13, 2011 | 85.45 | 86.09 | 85.07 | 85.59 | 321,933 | +0.25(+0.29%) |
Jun 10, 2011 | 86.17 | 86.44 | 85.24 | 85.34 | 538,135 | -1.14(-1.32%) |
Jun 09, 2011 | 85.85 | 86.86 | 85.78 | 86.48 | 589,744 | +0.72(+0.84%) |
Jun 08, 2011 | 86.54 | 86.65 | 85.60 | 85.76 | 557,161 | -1.01(-1.17%) |
Jun 07, 2011 | 87.02 | 87.35 | 86.72 | 86.77 | 291,196 | -0.01(-0.01%) |
Jun 06, 2011 | 87.67 | 88.32 | 86.68 | 86.78 | 1,001,868 | -1.11(-1.27%) |