Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 73.26 | 74.12 | 71.05 | 71.05 | 1,906,383 | -3.70(-4.95%) |
Sep 29, 2011 | 77.34 | 77.75 | 72.40 | 74.75 | 1,930,628 | -1.10(-1.45%) |
Sep 28, 2011 | 78.02 | 78.69 | 75.63 | 75.85 | 1,491,321 | -2.04(-2.62%) |
Sep 27, 2011 | 78.79 | 80.60 | 77.12 | 77.89 | 2,637,893 | +0.51(+0.66%) |
Sep 26, 2011 | 74.60 | 77.50 | 72.50 | 77.38 | 2,644,812 | +3.00(+4.03%) |
Sep 23, 2011 | 73.13 | 74.87 | 72.76 | 74.38 | 2,136,864 | +0.18(+0.24%) |
Sep 22, 2011 | 74.13 | 75.32 | 70.83 | 74.20 | 3,600,048 | -2.48(-3.23%) |
Sep 21, 2011 | 78.31 | 80.49 | 76.65 | 76.68 | 2,407,924 | -1.49(-1.91%) |
Sep 20, 2011 | 83.20 | 83.92 | 78.09 | 78.17 | 2,712,628 | -4.72(-5.69%) |
Sep 19, 2011 | 82.24 | 83.61 | 80.50 | 82.89 | 1,767,543 | -0.83(-0.99%) |
Sep 16, 2011 | 84.60 | 86.16 | 82.35 | 83.72 | 2,080,720 | -0.81(-0.96%) |
Sep 15, 2011 | 84.05 | 85.10 | 83.10 | 84.53 | 2,226,022 | +1.31(+1.57%) |
Sep 14, 2011 | 80.70 | 84.50 | 80.23 | 83.22 | 3,760,724 | +2.92(+3.64%) |
Sep 13, 2011 | 78.10 | 80.48 | 77.61 | 80.30 | 3,702,899 | +2.78(+3.59%) |
Sep 12, 2011 | 73.03 | 77.60 | 72.81 | 77.52 | 2,904,937 | +2.92(+3.91%) |
Sep 09, 2011 | 77.71 | 77.85 | 73.30 | 74.60 | 3,188,662 | -3.84(-4.90%) |
Sep 08, 2011 | 79.77 | 80.60 | 77.66 | 78.44 | 2,175,237 | -1.48(-1.85%) |
Sep 07, 2011 | 77.62 | 80.10 | 77.42 | 79.92 | 1,747,174 | +3.89(+5.12%) |
Sep 06, 2011 | 73.57 | 76.39 | 72.31 | 76.03 | 1,986,426 | -0.28(-0.37%) |
Sep 02, 2011 | 77.10 | 78.49 | 75.55 | 76.31 | 1,782,868 | -2.82(-3.56%) |
Sep 01, 2011 | 81.50 | 82.44 | 78.64 | 79.13 | 2,428,112 | -2.44(-2.99%) |
Aug 31, 2011 | 80.00 | 82.31 | 80.00 | 81.57 | 3,419,959 | +2.24(+2.82%) |
Aug 30, 2011 | 77.91 | 79.85 | 77.02 | 79.33 | 2,187,156 | +0.61(+0.77%) |
Aug 29, 2011 | 78.29 | 78.81 | 76.33 | 78.72 | 2,395,598 | +3.23(+4.28%) |
Aug 26, 2011 | 71.40 | 75.74 | 71.20 | 75.49 | 3,000,980 | +3.77(+5.26%) |
Aug 25, 2011 | 75.97 | 76.27 | 71.40 | 71.72 | 3,063,464 | -1.74(-2.37%) |
Aug 24, 2011 | 73.66 | 74.74 | 70.64 | 73.46 | 2,732,822 | -0.48(-0.65%) |
Aug 23, 2011 | 69.42 | 73.95 | 69.01 | 73.94 | 3,045,912 | +4.69(+6.77%) |
Aug 22, 2011 | 71.66 | 71.98 | 69.04 | 69.25 | 2,679,318 | -0.07(-0.10%) |
Aug 19, 2011 | 70.25 | 72.81 | 69.20 | 69.32 | 2,889,307 | -1.98(-2.78%) |
Aug 18, 2011 | 74.00 | 74.06 | 70.06 | 71.30 | 3,855,634 | -7.42(-9.43%) |
Aug 17, 2011 | 81.61 | 81.73 | 77.50 | 78.72 | 2,302,795 | -2.55(-3.14%) |
Aug 16, 2011 | 82.61 | 83.23 | 79.58 | 81.27 | 2,264,169 | -2.38(-2.85%) |
Aug 15, 2011 | 84.00 | 85.16 | 82.68 | 83.65 | 4,094,094 | +1.75(+2.14%) |
Aug 12, 2011 | 79.55 | 83.08 | 78.21 | 81.90 | 4,779,092 | +5.78(+7.59%) |
Aug 11, 2011 | 73.87 | 77.55 | 73.87 | 76.12 | 3,883,748 | +3.19(+4.37%) |
Aug 10, 2011 | 74.70 | 76.48 | 72.57 | 72.93 | 3,543,136 | -3.59(-4.69%) |
Aug 09, 2011 | 77.76 | 78.38 | 70.99 | 76.52 | 5,480,796 | +1.26(+1.67%) |
Aug 08, 2011 | 77.97 | 81.28 | 74.95 | 75.26 | 5,344,801 | -7.68(-9.26%) |
Aug 05, 2011 | 88.34 | 88.50 | 81.67 | 82.94 | 4,867,013 | -3.58(-4.14%) |
Aug 04, 2011 | 91.72 | 93.27 | 86.45 | 86.52 | 4,344,013 | -6.84(-7.32%) |
Aug 03, 2011 | 90.52 | 93.70 | 89.11 | 93.36 | 3,099,640 | +3.17(+3.51%) |
Aug 02, 2011 | 92.01 | 94.99 | 90.05 | 90.19 | 3,075,737 | -3.30(-3.53%) |
Aug 01, 2011 | 95.52 | 96.39 | 91.92 | 93.49 | 2,104,802 | +0.01(+0.01%) |
Jul 29, 2011 | 93.35 | 95.58 | 92.30 | 93.48 | 2,571,223 | -0.78(-0.83%) |
Jul 28, 2011 | 95.34 | 96.50 | 93.84 | 94.27 | 2,118,179 | -0.64(-0.67%) |
Jul 27, 2011 | 98.00 | 98.00 | 94.62 | 94.90 | 3,304,349 | -4.41(-4.44%) |
Jul 26, 2011 | 98.69 | 100.20 | 98.16 | 99.31 | 2,542,560 | +1.81(+1.86%) |
Jul 25, 2011 | 99.80 | 100.98 | 97.25 | 97.50 | 3,727,693 | -3.70(-3.66%) |
Jul 22, 2011 | 102.01 | 102.45 | 99.57 | 101.20 | 4,089,714 | +2.33(+2.36%) |
Jul 21, 2011 | 102.81 | 104.00 | 98.10 | 98.87 | 7,326,832 | -12.57(-11.28%) |
Jul 20, 2011 | 116.00 | 116.00 | 110.45 | 111.44 | 6,363,080 | -7.21(-6.08%) |
Jul 19, 2011 | 113.33 | 118.69 | 113.00 | 118.65 | 2,671,026 | +6.83(+6.11%) |
Jul 18, 2011 | 113.44 | 115.20 | 111.29 | 111.82 | 1,886,844 | -2.12(-1.86%) |
Jul 15, 2011 | 112.41 | 113.99 | 110.66 | 113.94 | 1,806,995 | +2.98(+2.69%) |
Jul 14, 2011 | 113.65 | 115.50 | 109.92 | 110.96 | 1,816,310 | -1.76(-1.56%) |
Jul 13, 2011 | 111.78 | 115.08 | 111.78 | 112.72 | 1,670,419 | +2.32(+2.10%) |
Jul 12, 2011 | 112.26 | 112.49 | 108.05 | 110.40 | 3,030,856 | -2.38(-2.11%) |
Jul 11, 2011 | 115.54 | 117.17 | 112.24 | 112.78 | 1,934,004 | -3.64(-3.13%) |
Jul 08, 2011 | 114.76 | 117.00 | 114.20 | 116.42 | 1,698,471 | -1.22(-1.04%) |
Jul 07, 2011 | 117.00 | 119.69 | 116.90 | 117.64 | 2,759,602 | +1.82(+1.57%) |
Jul 06, 2011 | 113.29 | 116.75 | 113.29 | 115.82 | 2,713,664 | +2.31(+2.04%) |
Jul 05, 2011 | 113.01 | 113.83 | 111.37 | 113.51 | 1,355,655 | +0.35(+0.31%) |