Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 96.59 | 97.42 | 95.68 | 96.40 | 382,230,496 | +0.43(+0.44%) |
Aug 30, 2011 | 95.31 | 96.57 | 94.07 | 95.98 | 305,558,784 | +0.25(+0.26%) |
Aug 29, 2011 | 94.30 | 95.78 | 93.12 | 95.72 | 241,753,280 | +2.67(+2.87%) |
Aug 26, 2011 | 91.25 | 93.48 | 89.80 | 93.05 | 398,720,896 | +1.33(+1.45%) |
Aug 25, 2011 | 93.65 | 94.18 | 91.39 | 91.72 | 395,334,464 | -1.42(-1.52%) |
Aug 24, 2011 | 91.65 | 93.26 | 91.43 | 93.14 | 312,019,776 | +1.29(+1.41%) |
Aug 23, 2011 | 89.25 | 91.94 | 88.80 | 91.84 | 417,974,560 | +2.93(+3.29%) |
Aug 22, 2011 | 90.84 | 90.89 | 88.66 | 88.92 | 348,363,936 | +0.07(+0.08%) |
Aug 19, 2011 | 89.10 | 91.40 | 88.74 | 88.85 | 543,029,888 | -1.47(-1.63%) |
Aug 18, 2011 | 91.89 | 94.43 | 89.44 | 90.32 | 649,494,976 | -4.07(-4.31%) |
Aug 17, 2011 | 94.85 | 95.60 | 93.64 | 94.39 | 301,647,232 | +0.06(+0.07%) |
Aug 16, 2011 | 94.23 | 95.20 | 93.32 | 94.33 | 372,296,064 | -0.81(-0.85%) |
Aug 15, 2011 | 94.01 | 95.24 | 93.86 | 95.14 | 327,693,408 | +1.97(+2.12%) |
Aug 12, 2011 | 93.39 | 94.03 | 92.51 | 93.17 | 397,751,968 | +0.62(+0.67%) |
Aug 11, 2011 | 89.34 | 93.80 | 88.59 | 92.55 | 618,026,304 | +3.98(+4.49%) |
Aug 10, 2011 | 90.91 | 91.72 | 88.30 | 88.57 | 836,907,840 | -4.09(-4.42%) |
Aug 09, 2011 | 90.93 | 92.79 | 86.98 | 92.66 | 899,984,832 | +4.12(+4.65%) |
Aug 08, 2011 | 92.21 | 94.75 | 88.36 | 88.55 | 888,437,120 | -6.17(-6.51%) |
Aug 05, 2011 | 96.04 | 96.28 | 92.17 | 94.71 | 831,127,424 | -0.14(-0.15%) |
Aug 04, 2011 | 98.14 | 98.30 | 94.70 | 94.86 | 659,615,424 | -4.66(-4.68%) |
Aug 03, 2011 | 99.12 | 99.63 | 97.44 | 99.52 | 469,783,296 | +0.54(+0.54%) |
Aug 02, 2011 | 100.81 | 101.36 | 98.98 | 98.98 | 438,997,664 | -2.60(-2.56%) |
Aug 01, 2011 | 103.20 | 103.30 | 100.59 | 101.58 | 412,230,368 | -0.43(-0.43%) |
Jul 29, 2011 | 101.68 | 102.97 | 100.94 | 102.01 | 389,271,456 | -0.70(-0.68%) |
Jul 28, 2011 | 103.01 | 103.94 | 102.55 | 102.71 | 263,243,904 | -0.30(-0.29%) |
Jul 27, 2011 | 104.58 | 104.61 | 102.88 | 103.01 | 315,089,760 | -2.15(-2.05%) |
Jul 26, 2011 | 105.49 | 105.66 | 104.93 | 105.17 | 166,274,000 | -0.39(-0.37%) |
Jul 25, 2011 | 105.14 | 106.08 | 105.03 | 105.56 | 172,922,016 | -0.59(-0.56%) |
Jul 22, 2011 | 106.12 | 106.26 | 105.95 | 106.15 | 159,768,544 | +0.07(+0.07%) |
Jul 21, 2011 | 105.22 | 106.34 | 104.64 | 106.08 | 315,460,064 | +1.45(+1.39%) |
Jul 20, 2011 | 104.69 | 105.02 | 104.45 | 104.63 | 172,499,760 | -0.06(-0.06%) |
Jul 19, 2011 | 103.60 | 104.82 | 103.57 | 104.69 | 210,878,064 | +1.67(+1.62%) |
Jul 18, 2011 | 103.39 | 103.55 | 102.25 | 103.02 | 249,432,352 | -0.85(-0.82%) |
Jul 15, 2011 | 103.85 | 104.01 | 103.15 | 103.87 | 279,076,160 | +0.60(+0.58%) |
Jul 14, 2011 | 104.25 | 104.73 | 103.08 | 103.27 | 286,045,056 | -0.72(-0.69%) |
Jul 13, 2011 | 104.19 | 105.08 | 103.74 | 103.99 | 257,680,000 | +0.35(+0.33%) |
Jul 12, 2011 | 103.87 | 104.73 | 103.61 | 103.64 | 271,513,408 | -0.45(-0.43%) |
Jul 11, 2011 | 104.71 | 105.05 | 103.85 | 104.09 | 248,008,288 | -1.92(-1.81%) |
Jul 08, 2011 | 105.56 | 106.76 | 105.21 | 106.01 | 246,172,512 | -0.76(-0.71%) |
Jul 07, 2011 | 106.61 | 107.03 | 106.39 | 106.77 | 215,900,384 | +1.10(+1.04%) |
Jul 06, 2011 | 105.29 | 105.81 | 104.99 | 105.67 | 181,469,632 | +0.13(+0.12%) |
Jul 05, 2011 | 105.52 | 105.76 | 105.21 | 105.54 | 210,528,544 | -0.09(-0.08%) |
Jul 01, 2011 | 104.12 | 105.77 | 103.94 | 105.63 | 256,586,480 | +1.54(+1.48%) |
Jun 30, 2011 | 103.44 | 104.26 | 103.09 | 104.09 | 283,145,248 | +0.99(+0.96%) |
Jun 29, 2011 | 102.70 | 103.27 | 102.25 | 103.11 | 309,493,792 | +0.88(+0.86%) |
Jun 28, 2011 | 101.32 | 102.25 | 101.17 | 102.23 | 209,657,296 | +1.32(+1.31%) |
Jun 27, 2011 | 100.09 | 101.30 | 99.89 | 100.91 | 211,441,264 | +0.89(+0.89%) |
Jun 24, 2011 | 101.17 | 101.25 | 99.87 | 100.02 | 286,685,088 | -1.18(-1.16%) |
Jun 23, 2011 | 100.30 | 101.46 | 99.53 | 101.20 | 423,529,568 | -0.29(-0.29%) |
Jun 22, 2011 | 101.79 | 102.39 | 101.43 | 101.49 | 223,561,744 | -0.62(-0.60%) |
Jun 21, 2011 | 101.25 | 102.30 | 100.77 | 102.11 | 244,337,888 | +1.38(+1.37%) |
Jun 20, 2011 | 100.63 | 100.91 | 100.50 | 100.72 | 202,025,120 | +0.51(+0.51%) |
Jun 17, 2011 | 100.91 | 100.91 | 99.87 | 100.21 | 297,930,304 | +0.30(+0.30%) |
Jun 16, 2011 | 99.73 | 100.44 | 99.15 | 99.91 | 392,197,600 | +0.22(+0.22%) |
Jun 15, 2011 | 100.65 | 101.48 | 99.43 | 99.69 | 383,032,704 | -1.81(-1.78%) |
Jun 14, 2011 | 101.15 | 101.85 | 101.11 | 101.50 | 204,363,040 | +1.27(+1.27%) |
Jun 13, 2011 | 100.15 | 100.65 | 99.72 | 100.23 | 235,137,840 | +0.08(+0.08%) |
Jun 10, 2011 | 101.13 | 101.19 | 99.88 | 100.15 | 304,035,584 | -1.41(-1.39%) |
Jun 09, 2011 | 101.07 | 101.98 | 100.83 | 101.56 | 204,936,560 | +0.77(+0.76%) |
Jun 08, 2011 | 101.06 | 101.40 | 100.61 | 100.79 | 252,676,368 | -0.42(-0.42%) |
Jun 07, 2011 | 101.80 | 102.09 | 101.13 | 101.22 | 205,815,072 | -0.07(-0.07%) |
Jun 06, 2011 | 102.10 | 102.32 | 101.15 | 101.28 | 229,106,928 | -1.08(-1.05%) |