Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 104.27 | 105.61 | 103.52 | 103.59 | 13,253,830 | -2.55(-2.40%) |
Sep 29, 2011 | 106.45 | 107.17 | 103.98 | 106.14 | 11,722,281 | +0.96(+0.91%) |
Sep 28, 2011 | 105.43 | 107.08 | 104.90 | 105.18 | 13,052,260 | -0.09(-0.09%) |
Sep 27, 2011 | 104.75 | 106.40 | 104.52 | 105.28 | 12,891,000 | +1.90(+1.83%) |
Sep 26, 2011 | 101.28 | 103.49 | 100.62 | 103.38 | 11,386,963 | +3.06(+3.05%) |
Sep 23, 2011 | 98.93 | 100.44 | 98.20 | 100.32 | 9,430,416 | +0.43(+0.43%) |
Sep 22, 2011 | 99.72 | 100.69 | 98.63 | 99.89 | 13,834,523 | -2.61(-2.54%) |
Sep 21, 2011 | 103.67 | 105.25 | 102.26 | 102.50 | 11,887,806 | -1.01(-0.97%) |
Sep 20, 2011 | 102.82 | 105.11 | 102.31 | 103.50 | 10,481,399 | +0.94(+0.92%) |
Sep 19, 2011 | 100.41 | 103.00 | 100.37 | 102.56 | 8,027,523 | +0.08(+0.08%) |
Sep 16, 2011 | 101.50 | 102.48 | 100.55 | 102.48 | 18,651,310 | +1.72(+1.70%) |
Sep 15, 2011 | 99.90 | 100.80 | 99.07 | 100.76 | 9,224,042 | +1.69(+1.70%) |
Sep 14, 2011 | 97.16 | 100.51 | 95.96 | 99.07 | 11,782,967 | +2.26(+2.33%) |
Sep 13, 2011 | 96.94 | 97.11 | 95.70 | 96.82 | 7,973,887 | +0.60(+0.62%) |
Sep 12, 2011 | 94.81 | 96.23 | 94.05 | 96.22 | 8,857,479 | +0.62(+0.65%) |
Sep 09, 2011 | 97.49 | 97.86 | 95.26 | 95.60 | 11,383,857 | -2.30(-2.35%) |
Sep 08, 2011 | 98.93 | 100.46 | 97.81 | 97.89 | 10,174,054 | -1.22(-1.23%) |
Sep 07, 2011 | 99.10 | 99.46 | 98.43 | 99.11 | 11,472,944 | +1.30(+1.33%) |
Sep 06, 2011 | 96.60 | 98.07 | 96.09 | 97.81 | 9,724,446 | -1.11(-1.12%) |
Sep 02, 2011 | 99.34 | 100.07 | 98.34 | 98.92 | 8,404,796 | -1.98(-1.97%) |
Sep 01, 2011 | 102.31 | 102.83 | 100.78 | 100.90 | 9,223,277 | -0.94(-0.92%) |
Aug 31, 2011 | 102.66 | 102.91 | 101.13 | 101.84 | 10,252,730 | -0.35(-0.35%) |
Aug 30, 2011 | 101.93 | 102.79 | 101.23 | 102.19 | 7,557,691 | -0.07(-0.06%) |
Aug 29, 2011 | 101.05 | 102.32 | 100.92 | 102.26 | 8,935,359 | +2.06(+2.06%) |
Aug 26, 2011 | 97.66 | 100.31 | 96.73 | 100.20 | 10,868,961 | +2.11(+2.15%) |
Aug 25, 2011 | 99.24 | 99.84 | 97.66 | 98.09 | 11,397,000 | -0.70(-0.71%) |
Aug 24, 2011 | 97.23 | 98.83 | 96.77 | 98.79 | 10,848,966 | +1.45(+1.48%) |
Aug 23, 2011 | 95.17 | 97.50 | 94.51 | 97.34 | 11,686,691 | +3.16(+3.36%) |
Aug 22, 2011 | 95.58 | 95.78 | 93.37 | 94.18 | 12,242,059 | +0.85(+0.91%) |
Aug 19, 2011 | 96.07 | 97.12 | 93.08 | 93.33 | 23,754,742 | -3.73(-3.84%) |
Aug 18, 2011 | 98.53 | 98.61 | 94.88 | 97.05 | 25,459,842 | -4.53(-4.46%) |
Aug 17, 2011 | 101.64 | 102.48 | 100.64 | 101.58 | 8,659,136 | +0.14(+0.14%) |
Aug 16, 2011 | 102.01 | 102.01 | 100.12 | 101.44 | 9,426,545 | -1.04(-1.01%) |
Aug 15, 2011 | 101.49 | 103.08 | 100.94 | 102.48 | 12,905,711 | +2.84(+2.85%) |
Aug 12, 2011 | 99.82 | 100.34 | 98.24 | 99.64 | 8,755,775 | +0.87(+0.88%) |
Aug 11, 2011 | 97.21 | 99.98 | 96.53 | 98.77 | 15,488,672 | +2.48(+2.58%) |
Aug 10, 2011 | 99.63 | 100.25 | 95.88 | 96.29 | 23,621,694 | -4.78(-4.73%) |
Aug 09, 2011 | 100.02 | 101.33 | 95.97 | 101.07 | 21,130,230 | +2.60(+2.64%) |
Aug 08, 2011 | 100.02 | 102.25 | 98.34 | 98.47 | 26,678,668 | -3.56(-3.49%) |
Aug 05, 2011 | 101.51 | 102.76 | 98.22 | 102.03 | 20,128,084 | +0.88(+0.87%) |
Aug 04, 2011 | 104.11 | 104.94 | 100.97 | 101.14 | 18,687,146 | -4.34(-4.11%) |
Aug 03, 2011 | 104.80 | 105.72 | 103.46 | 105.48 | 11,396,332 | +0.46(+0.44%) |
Aug 02, 2011 | 106.14 | 107.52 | 104.91 | 105.02 | 9,782,049 | -1.59(-1.49%) |
Aug 01, 2011 | 107.70 | 108.35 | 105.28 | 106.61 | 9,906,867 | -0.65(-0.61%) |
Jul 29, 2011 | 106.32 | 108.19 | 106.01 | 107.26 | 11,303,948 | +0.03(+0.03%) |
Jul 28, 2011 | 106.80 | 108.10 | 106.69 | 107.23 | 7,572,663 | +0.27(+0.25%) |
Jul 27, 2011 | 107.36 | 107.89 | 106.72 | 106.97 | 9,844,294 | -0.93(-0.86%) |
Jul 26, 2011 | 107.90 | 108.56 | 107.73 | 107.90 | 7,385,469 | -0.45(-0.42%) |
Jul 25, 2011 | 108.46 | 109.09 | 108.11 | 108.35 | 8,457,048 | -0.87(-0.80%) |
Jul 22, 2011 | 108.91 | 109.49 | 108.68 | 109.22 | 7,658,775 | +0.16(+0.15%) |
Jul 21, 2011 | 108.29 | 109.41 | 107.88 | 109.06 | 8,407,835 | +0.74(+0.68%) |
Jul 20, 2011 | 108.44 | 108.78 | 107.94 | 108.32 | 10,004,977 | -0.92(-0.84%) |
Jul 19, 2011 | 105.43 | 109.24 | 105.37 | 109.24 | 22,452,914 | +5.86(+5.67%) |
Jul 18, 2011 | 103.06 | 104.08 | 102.38 | 103.39 | 15,007,745 | -0.15(-0.15%) |
Jul 15, 2011 | 103.27 | 103.78 | 102.67 | 103.54 | 9,070,610 | +0.77(+0.75%) |
Jul 14, 2011 | 102.87 | 103.87 | 102.54 | 102.77 | 7,821,001 | -0.05(-0.05%) |
Jul 13, 2011 | 103.16 | 104.00 | 102.63 | 102.82 | 6,908,379 | +0.16(+0.16%) |
Jul 12, 2011 | 103.18 | 103.44 | 102.57 | 102.66 | 8,539,295 | -0.56(-0.54%) |
Jul 11, 2011 | 103.16 | 103.90 | 102.99 | 103.22 | 8,081,054 | -0.88(-0.85%) |
Jul 08, 2011 | 103.51 | 104.10 | 103.23 | 104.10 | 7,460,470 | +0.01(+0.01%) |
Jul 07, 2011 | 104.27 | 104.56 | 103.88 | 104.09 | 10,012,246 | -0.73(-0.69%) |
Jul 06, 2011 | 103.33 | 104.86 | 103.27 | 104.82 | 9,914,995 | +1.34(+1.30%) |
Jul 05, 2011 | 102.35 | 103.47 | 102.35 | 103.47 | 7,775,295 | +0.53(+0.51%) |