Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 88.68 | 89.07 | 84.97 | 85.96 | 1,230,997 | -1.79(-2.04%) |
Aug 30, 2011 | 85.76 | 88.08 | 85.66 | 87.75 | 1,325,051 | +1.83(+2.13%) |
Aug 29, 2011 | 84.57 | 86.00 | 84.41 | 85.92 | 866,571 | +2.50(+3.00%) |
Aug 26, 2011 | 80.29 | 83.54 | 79.05 | 83.42 | 1,296,946 | +2.80(+3.47%) |
Aug 25, 2011 | 82.19 | 82.55 | 80.08 | 80.62 | 1,068,102 | -0.54(-0.67%) |
Aug 24, 2011 | 80.38 | 81.42 | 79.67 | 81.16 | 1,135,545 | +0.84(+1.05%) |
Aug 23, 2011 | 78.02 | 80.85 | 76.96 | 80.32 | 2,553,038 | +3.29(+4.27%) |
Aug 22, 2011 | 77.69 | 78.50 | 76.79 | 77.03 | 2,092,140 | +0.39(+0.51%) |
Aug 19, 2011 | 77.44 | 79.96 | 76.57 | 76.64 | 1,452,515 | -2.27(-2.88%) |
Aug 18, 2011 | 80.05 | 80.05 | 77.91 | 78.91 | 1,749,649 | -4.03(-4.86%) |
Aug 17, 2011 | 82.40 | 84.27 | 82.31 | 82.94 | 1,201,407 | -0.23(-0.28%) |
Aug 16, 2011 | 83.04 | 83.60 | 82.03 | 83.17 | 1,381,055 | -0.90(-1.07%) |
Aug 15, 2011 | 84.89 | 84.99 | 82.97 | 84.07 | 1,456,200 | +0.39(+0.47%) |
Aug 12, 2011 | 83.98 | 84.10 | 82.80 | 83.68 | 1,069,244 | +1.03(+1.25%) |
Aug 11, 2011 | 81.52 | 83.92 | 81.52 | 82.65 | 2,159,402 | +2.71(+3.39%) |
Aug 10, 2011 | 79.33 | 82.48 | 77.68 | 79.94 | 2,248,666 | -0.61(-0.76%) |
Aug 09, 2011 | 77.77 | 80.70 | 75.13 | 80.55 | 2,756,141 | +5.34(+7.10%) |
Aug 08, 2011 | 77.77 | 78.69 | 74.00 | 75.21 | 2,835,044 | -5.57(-6.90%) |
Aug 05, 2011 | 83.42 | 84.45 | 77.84 | 80.78 | 2,680,044 | -1.94(-2.35%) |
Aug 04, 2011 | 85.96 | 85.96 | 81.46 | 82.72 | 2,738,208 | -4.33(-4.97%) |
Aug 03, 2011 | 87.76 | 88.46 | 83.21 | 87.05 | 1,990,105 | +1.43(+1.67%) |
Aug 02, 2011 | 87.15 | 87.89 | 85.59 | 85.62 | 1,492,954 | -2.35(-2.67%) |
Aug 01, 2011 | 89.07 | 89.09 | 86.81 | 87.97 | 861,277 | +0.59(+0.68%) |
Jul 29, 2011 | 87.37 | 87.85 | 85.02 | 87.38 | 1,848,646 | -1.21(-1.37%) |
Jul 28, 2011 | 89.01 | 90.00 | 88.41 | 88.59 | 913,256 | -0.34(-0.38%) |
Jul 27, 2011 | 90.47 | 90.74 | 88.57 | 88.93 | 1,031,490 | -2.11(-2.32%) |
Jul 26, 2011 | 92.33 | 92.40 | 90.57 | 91.04 | 872,150 | -1.36(-1.47%) |
Jul 25, 2011 | 91.62 | 93.49 | 91.57 | 92.40 | 991,655 | -0.16(-0.17%) |
Jul 22, 2011 | 92.62 | 92.84 | 92.24 | 92.56 | 871,808 | +0.74(+0.81%) |
Jul 21, 2011 | 91.33 | 92.25 | 90.42 | 91.82 | 960,298 | +1.11(+1.22%) |
Jul 20, 2011 | 90.95 | 91.00 | 89.75 | 90.71 | 648,680 | +0.38(+0.42%) |
Jul 19, 2011 | 89.43 | 90.93 | 89.43 | 90.33 | 1,770,428 | +2.25(+2.55%) |
Jul 18, 2011 | 88.88 | 88.99 | 87.46 | 88.08 | 843,690 | -1.30(-1.45%) |
Jul 15, 2011 | 89.37 | 90.00 | 88.93 | 89.38 | 1,171,243 | +0.71(+0.80%) |
Jul 14, 2011 | 89.13 | 90.33 | 88.35 | 88.67 | 1,225,185 | +0.02(+0.02%) |
Jul 13, 2011 | 87.41 | 89.29 | 87.41 | 88.65 | 1,239,030 | +1.42(+1.63%) |
Jul 12, 2011 | 86.64 | 88.88 | 86.53 | 87.23 | 1,757,691 | +0.15(+0.17%) |
Jul 11, 2011 | 88.54 | 88.88 | 86.45 | 87.08 | 1,624,206 | -2.72(-3.03%) |
Jul 08, 2011 | 87.57 | 89.95 | 87.27 | 89.80 | 1,834,852 | +1.17(+1.32%) |
Jul 07, 2011 | 88.87 | 89.27 | 88.12 | 88.63 | 1,191,458 | +0.89(+1.01%) |
Jul 06, 2011 | 88.92 | 89.05 | 86.87 | 87.74 | 1,741,969 | -1.47(-1.65%) |
Jul 05, 2011 | 88.09 | 89.74 | 87.77 | 89.21 | 1,993,564 | +2.89(+3.35%) |
Jul 01, 2011 | 87.49 | 87.52 | 85.68 | 86.32 | 1,292,573 | -1.44(-1.64%) |
Jun 30, 2011 | 86.60 | 87.95 | 86.22 | 87.76 | 1,784,807 | -0.45(-0.51%) |
Jun 29, 2011 | 88.58 | 88.89 | 87.44 | 88.21 | 1,647,481 | +0.94(+1.08%) |
Jun 28, 2011 | 86.06 | 87.69 | 85.79 | 87.27 | 1,426,696 | +1.93(+2.26%) |
Jun 27, 2011 | 83.72 | 86.00 | 83.11 | 85.34 | 1,316,594 | +1.76(+2.11%) |
Jun 24, 2011 | 84.95 | 85.12 | 83.29 | 83.58 | 1,309,687 | -0.61(-0.72%) |
Jun 23, 2011 | 82.14 | 84.29 | 81.62 | 84.19 | 1,604,720 | +0.48(+0.57%) |
Jun 22, 2011 | 85.26 | 85.77 | 83.59 | 83.71 | 1,336,617 | -1.61(-1.89%) |
Jun 21, 2011 | 83.72 | 85.59 | 83.09 | 85.32 | 1,942,705 | +2.34(+2.82%) |
Jun 20, 2011 | 82.34 | 83.73 | 82.28 | 82.98 | 3,158,902 | +3.23(+4.05%) |
Jun 17, 2011 | 82.34 | 82.55 | 79.49 | 79.75 | 2,368,998 | -1.87(-2.29%) |
Jun 16, 2011 | 82.58 | 84.22 | 80.04 | 81.62 | 2,570,367 | -1.59(-1.91%) |
Jun 15, 2011 | 85.33 | 85.70 | 82.57 | 83.21 | 1,723,889 | -3.11(-3.60%) |
Jun 14, 2011 | 85.41 | 86.98 | 84.77 | 86.32 | 1,300,104 | +1.71(+2.02%) |
Jun 13, 2011 | 85.18 | 86.79 | 84.22 | 84.61 | 1,692,649 | -0.79(-0.93%) |
Jun 10, 2011 | 84.08 | 85.92 | 83.91 | 85.40 | 1,726,649 | +0.69(+0.81%) |
Jun 09, 2011 | 82.77 | 85.41 | 82.67 | 84.71 | 1,631,865 | +2.76(+3.37%) |
Jun 08, 2011 | 82.69 | 82.75 | 80.80 | 81.95 | 1,610,928 | -1.11(-1.34%) |
Jun 07, 2011 | 85.06 | 85.31 | 83.02 | 83.06 | 1,555,517 | -1.36(-1.61%) |
Jun 06, 2011 | 86.16 | 87.50 | 83.95 | 84.42 | 1,322,903 | -2.15(-2.48%) |