Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 78.32 | 78.41 | 75.30 | 75.35 | 7,258,795 | -4.24(-5.33%) |
Sep 29, 2011 | 78.61 | 79.67 | 77.46 | 79.59 | 7,465,436 | +2.83(+3.69%) |
Sep 28, 2011 | 79.67 | 80.33 | 76.67 | 76.76 | 7,105,123 | -2.57(-3.24%) |
Sep 27, 2011 | 80.65 | 82.94 | 78.72 | 79.33 | 10,769,346 | +0.33(+0.41%) |
Sep 26, 2011 | 76.65 | 79.47 | 75.70 | 79.00 | 8,831,334 | +3.16(+4.16%) |
Sep 23, 2011 | 73.98 | 76.92 | 73.95 | 75.85 | 21,946,708 | +0.96(+1.28%) |
Sep 22, 2011 | 76.47 | 76.53 | 72.84 | 74.89 | 15,536,972 | -3.09(-3.96%) |
Sep 21, 2011 | 81.93 | 81.94 | 77.87 | 77.98 | 10,774,444 | -3.79(-4.63%) |
Sep 20, 2011 | 83.67 | 83.89 | 81.71 | 81.77 | 6,246,796 | -1.75(-2.10%) |
Sep 19, 2011 | 83.93 | 84.15 | 82.28 | 83.52 | 7,305,144 | -2.14(-2.49%) |
Sep 16, 2011 | 86.92 | 87.39 | 84.40 | 85.66 | 10,038,623 | -0.38(-0.44%) |
Sep 15, 2011 | 83.81 | 86.22 | 83.75 | 86.04 | 7,972,477 | +2.73(+3.28%) |
Sep 14, 2011 | 83.60 | 84.37 | 82.50 | 83.31 | 8,279,876 | +0.36(+0.43%) |
Sep 13, 2011 | 82.41 | 83.82 | 80.88 | 82.95 | 8,932,349 | +0.93(+1.14%) |
Sep 12, 2011 | 80.32 | 82.08 | 79.51 | 82.02 | 11,004,528 | +0.53(+0.66%) |
Sep 09, 2011 | 83.18 | 84.33 | 81.46 | 81.48 | 10,810,923 | -2.02(-2.42%) |
Sep 08, 2011 | 85.37 | 86.06 | 83.47 | 83.51 | 8,167,660 | -2.83(-3.28%) |
Sep 07, 2011 | 84.47 | 86.69 | 83.67 | 86.34 | 8,189,231 | +3.01(+3.62%) |
Sep 06, 2011 | 82.61 | 84.15 | 82.42 | 83.32 | 9,723,499 | -1.99(-2.34%) |
Sep 02, 2011 | 86.53 | 87.00 | 84.31 | 85.32 | 10,517,458 | -4.06(-4.55%) |
Sep 01, 2011 | 92.08 | 92.08 | 88.93 | 89.38 | 12,367,384 | -3.24(-3.49%) |
Aug 31, 2011 | 91.96 | 93.87 | 91.38 | 92.61 | 8,139,365 | +0.83(+0.90%) |
Aug 30, 2011 | 91.91 | 92.44 | 90.27 | 91.79 | 6,649,452 | -0.43(-0.47%) |
Aug 29, 2011 | 90.29 | 92.59 | 89.24 | 92.22 | 6,523,907 | +3.43(+3.87%) |
Aug 26, 2011 | 86.31 | 89.44 | 85.58 | 88.78 | 9,258,313 | +1.52(+1.74%) |
Aug 25, 2011 | 90.98 | 93.83 | 85.89 | 87.27 | 15,027,865 | -0.37(-0.43%) |
Aug 24, 2011 | 84.93 | 87.98 | 84.53 | 87.64 | 12,800,436 | +2.74(+3.23%) |
Aug 23, 2011 | 84.23 | 86.44 | 81.96 | 84.90 | 30,813,376 | +0.28(+0.33%) |
Aug 22, 2011 | 90.71 | 90.96 | 83.50 | 84.62 | 14,166,273 | -4.17(-4.70%) |
Aug 19, 2011 | 88.88 | 91.60 | 88.28 | 88.79 | 8,595,756 | -1.10(-1.22%) |
Aug 18, 2011 | 89.10 | 90.97 | 89.01 | 89.89 | 11,691,324 | -3.27(-3.51%) |
Aug 17, 2011 | 93.24 | 94.35 | 92.60 | 93.15 | 6,077,565 | +0.30(+0.33%) |
Aug 16, 2011 | 93.43 | 95.16 | 91.76 | 92.85 | 9,330,491 | -1.80(-1.90%) |
Aug 15, 2011 | 93.41 | 95.10 | 92.16 | 94.65 | 9,115,624 | +2.11(+2.28%) |
Aug 12, 2011 | 95.20 | 96.04 | 91.60 | 92.53 | 12,093,391 | -1.30(-1.38%) |
Aug 11, 2011 | 89.73 | 95.14 | 89.18 | 93.83 | 14,905,329 | +6.17(+7.03%) |
Aug 10, 2011 | 95.00 | 95.08 | 87.43 | 87.66 | 23,388,162 | -9.84(-10.10%) |
Aug 09, 2011 | 96.99 | 97.84 | 88.66 | 97.51 | 20,029,654 | +4.03(+4.31%) |
Aug 08, 2011 | 96.99 | 99.66 | 89.07 | 93.48 | 21,872,876 | -5.97(-6.01%) |
Aug 05, 2011 | 101.50 | 102.67 | 97.21 | 99.45 | 14,060,944 | -0.83(-0.83%) |
Aug 04, 2011 | 103.95 | 104.78 | 100.27 | 100.29 | 10,312,564 | -4.65(-4.43%) |
Aug 03, 2011 | 104.36 | 105.88 | 103.85 | 104.94 | 8,180,594 | +0.68(+0.65%) |
Aug 02, 2011 | 104.94 | 107.06 | 104.22 | 104.26 | 9,556,198 | -2.32(-2.18%) |
Aug 01, 2011 | 108.78 | 109.11 | 106.26 | 106.58 | 7,402,656 | -0.65(-0.61%) |
Jul 29, 2011 | 106.54 | 108.53 | 105.77 | 107.23 | 6,729,298 | -0.69(-0.64%) |
Jul 28, 2011 | 107.23 | 109.74 | 106.98 | 107.92 | 5,575,417 | +0.89(+0.83%) |
Jul 27, 2011 | 108.68 | 109.04 | 106.81 | 107.03 | 6,608,024 | -2.29(-2.09%) |
Jul 26, 2011 | 108.53 | 110.63 | 108.07 | 109.32 | 6,878,247 | +0.60(+0.55%) |
Jul 25, 2011 | 106.60 | 108.95 | 106.06 | 108.73 | 7,371,217 | +1.08(+1.00%) |
Jul 22, 2011 | 107.28 | 108.37 | 106.81 | 107.64 | 6,203,084 | -0.07(-0.07%) |
Jul 21, 2011 | 106.08 | 108.03 | 105.87 | 107.72 | 9,655,453 | +2.25(+2.13%) |
Jul 20, 2011 | 101.69 | 106.30 | 101.36 | 105.47 | 10,797,233 | +3.38(+3.31%) |
Jul 19, 2011 | 99.89 | 103.23 | 99.71 | 102.08 | 19,236,292 | -0.67(-0.65%) |
Jul 18, 2011 | 102.95 | 103.41 | 101.30 | 102.75 | 7,346,223 | -0.66(-0.64%) |
Jul 15, 2011 | 104.32 | 104.48 | 102.63 | 103.41 | 6,620,777 | +0.22(+0.21%) |
Jul 14, 2011 | 104.63 | 105.03 | 103.08 | 103.20 | 6,742,952 | -0.02(-0.02%) |
Jul 13, 2011 | 103.87 | 104.69 | 103.05 | 103.22 | 5,551,071 | -0.31(-0.30%) |
Jul 12, 2011 | 104.41 | 105.40 | 103.36 | 103.53 | 5,451,067 | -1.36(-1.29%) |
Jul 11, 2011 | 105.47 | 106.01 | 104.13 | 104.89 | 5,944,550 | -1.64(-1.54%) |
Jul 08, 2011 | 105.92 | 106.78 | 105.80 | 106.53 | 5,213,246 | -0.74(-0.69%) |
Jul 07, 2011 | 107.33 | 108.21 | 107.03 | 107.26 | 4,855,212 | +0.89(+0.84%) |
Jul 06, 2011 | 106.29 | 106.81 | 105.52 | 106.37 | 3,809,452 | -0.48(-0.45%) |
Jul 05, 2011 | 107.97 | 108.09 | 105.67 | 106.86 | 5,611,500 | -1.71(-1.57%) |