Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 100.70 | 102.25 | 99.73 | 100.34 | 91,660 | +0.44(+0.44%) |
Aug 30, 2011 | 100.34 | 101.50 | 98.80 | 99.90 | 144,850 | -1.22(-1.21%) |
Aug 29, 2011 | 99.99 | 102.22 | 99.94 | 101.12 | 152,707 | +2.31(+2.34%) |
Aug 26, 2011 | 96.51 | 99.33 | 95.05 | 98.81 | 66,533 | +1.47(+1.51%) |
Aug 25, 2011 | 100.10 | 100.50 | 96.99 | 97.34 | 51,419 | -2.36(-2.37%) |
Aug 24, 2011 | 98.75 | 100.90 | 98.00 | 99.70 | 92,684 | +0.56(+0.56%) |
Aug 23, 2011 | 95.44 | 99.15 | 94.52 | 99.14 | 124,075 | +3.69(+3.87%) |
Aug 22, 2011 | 98.68 | 98.68 | 94.96 | 95.45 | 70,543 | -1.38(-1.43%) |
Aug 19, 2011 | 95.56 | 98.39 | 95.55 | 96.83 | 67,432 | +0.08(+0.08%) |
Aug 18, 2011 | 99.90 | 100.35 | 96.14 | 96.75 | 164,624 | -4.86(-4.78%) |
Aug 17, 2011 | 101.36 | 102.85 | 100.86 | 101.61 | 55,637 | +0.52(+0.51%) |
Aug 16, 2011 | 100.68 | 101.90 | 99.79 | 101.09 | 77,261 | -0.42(-0.41%) |
Aug 15, 2011 | 102.21 | 103.18 | 100.88 | 101.51 | 187,798 | +0.04(+0.04%) |
Aug 12, 2011 | 98.27 | 101.72 | 96.60 | 101.47 | 241,942 | +3.64(+3.72%) |
Aug 11, 2011 | 94.45 | 99.08 | 93.67 | 97.83 | 153,701 | +3.83(+4.07%) |
Aug 10, 2011 | 98.93 | 99.41 | 93.21 | 94.00 | 181,177 | -6.54(-6.50%) |
Aug 09, 2011 | 98.01 | 100.73 | 95.09 | 100.54 | 231,794 | +3.42(+3.52%) |
Aug 08, 2011 | 98.01 | 99.58 | 96.35 | 97.12 | 298,915 | -3.57(-3.55%) |
Aug 05, 2011 | 101.54 | 103.22 | 99.59 | 100.69 | 190,107 | +0.09(+0.09%) |
Aug 04, 2011 | 101.13 | 101.29 | 99.42 | 100.60 | 295,372 | -1.48(-1.45%) |
Aug 03, 2011 | 101.25 | 102.61 | 97.49 | 102.08 | 201,522 | -1.57(-1.51%) |
Aug 02, 2011 | 106.50 | 107.29 | 103.16 | 103.65 | 88,623 | -4.04(-3.75%) |
Aug 01, 2011 | 109.60 | 109.71 | 107.39 | 107.69 | 110,111 | -1.31(-1.20%) |
Jul 29, 2011 | 107.62 | 109.65 | 106.77 | 109.00 | 120,259 | +0.47(+0.43%) |
Jul 28, 2011 | 110.66 | 110.82 | 108.26 | 108.53 | 177,923 | -1.80(-1.63%) |
Jul 27, 2011 | 113.71 | 113.76 | 110.00 | 110.33 | 196,018 | -3.57(-3.13%) |
Jul 26, 2011 | 116.10 | 116.13 | 113.56 | 113.90 | 60,756 | -2.28(-1.96%) |
Jul 25, 2011 | 116.23 | 117.26 | 116.01 | 116.18 | 26,459 | -1.18(-1.01%) |
Jul 22, 2011 | 117.45 | 117.63 | 117.08 | 117.36 | 62,290 | -0.92(-0.78%) |
Jul 21, 2011 | 116.69 | 118.84 | 116.69 | 118.28 | 35,961 | +1.93(+1.66%) |
Jul 20, 2011 | 117.18 | 117.18 | 116.03 | 116.35 | 62,548 | -0.63(-0.54%) |
Jul 19, 2011 | 117.37 | 118.04 | 116.86 | 116.98 | 68,057 | +0.00(+0.00%) |
Jul 18, 2011 | 118.00 | 118.29 | 116.26 | 116.98 | 43,756 | -1.39(-1.17%) |
Jul 15, 2011 | 118.77 | 118.77 | 117.79 | 118.37 | 35,426 | +0.03(+0.03%) |
Jul 14, 2011 | 119.68 | 120.00 | 116.95 | 118.34 | 63,075 | -1.02(-0.85%) |
Jul 13, 2011 | 119.25 | 120.65 | 119.24 | 119.36 | 79,262 | +0.32(+0.27%) |
Jul 12, 2011 | 118.36 | 119.70 | 118.09 | 119.04 | 35,724 | +0.10(+0.08%) |
Jul 11, 2011 | 120.37 | 120.37 | 118.70 | 118.94 | 61,436 | -2.69(-2.21%) |
Jul 08, 2011 | 120.99 | 121.80 | 120.17 | 121.63 | 32,717 | +0.15(+0.12%) |
Jul 07, 2011 | 122.36 | 122.39 | 120.96 | 121.48 | 60,263 | -0.28(-0.23%) |
Jul 06, 2011 | 121.49 | 121.99 | 120.97 | 121.76 | 71,578 | +0.32(+0.26%) |
Jul 05, 2011 | 121.76 | 122.04 | 120.08 | 121.44 | 38,426 | -0.10(-0.08%) |
Jul 01, 2011 | 119.69 | 121.81 | 119.69 | 121.54 | 61,347 | +2.18(+1.83%) |
Jun 30, 2011 | 119.81 | 120.36 | 119.27 | 119.36 | 64,605 | -0.34(-0.28%) |
Jun 29, 2011 | 119.97 | 120.52 | 118.92 | 119.70 | 49,376 | -0.04(-0.03%) |
Jun 28, 2011 | 117.32 | 120.19 | 117.23 | 119.74 | 36,378 | +2.63(+2.25%) |
Jun 27, 2011 | 117.37 | 118.73 | 116.25 | 117.11 | 51,299 | -0.48(-0.41%) |
Jun 24, 2011 | 118.00 | 118.00 | 117.02 | 117.59 | 54,950 | -0.20(-0.17%) |
Jun 23, 2011 | 117.11 | 118.17 | 115.77 | 117.79 | 81,791 | +0.06(+0.05%) |
Jun 22, 2011 | 117.83 | 118.73 | 117.71 | 117.73 | 47,833 | -0.32(-0.27%) |
Jun 21, 2011 | 118.01 | 118.89 | 117.54 | 118.05 | 77,859 | +0.44(+0.37%) |
Jun 20, 2011 | 117.08 | 117.61 | 116.95 | 117.61 | 58,666 | +0.38(+0.32%) |
Jun 17, 2011 | 118.17 | 118.50 | 117.23 | 117.23 | 66,310 | -0.24(-0.20%) |
Jun 16, 2011 | 117.12 | 118.52 | 116.52 | 117.47 | 49,399 | +0.29(+0.25%) |
Jun 15, 2011 | 117.37 | 118.52 | 117.18 | 117.18 | 48,189 | -0.80(-0.68%) |
Jun 14, 2011 | 117.57 | 118.80 | 117.53 | 117.98 | 77,559 | +0.63(+0.54%) |
Jun 13, 2011 | 117.30 | 118.43 | 117.24 | 117.35 | 69,650 | -0.23(-0.20%) |
Jun 10, 2011 | 119.84 | 120.04 | 117.44 | 117.58 | 65,470 | -2.66(-2.21%) |
Jun 09, 2011 | 119.84 | 121.16 | 119.01 | 120.24 | 48,508 | +0.73(+0.61%) |
Jun 08, 2011 | 120.25 | 120.67 | 119.22 | 119.51 | 53,673 | -0.87(-0.72%) |
Jun 07, 2011 | 120.38 | 120.68 | 120.01 | 120.38 | 47,608 | +0.16(+0.13%) |
Jun 06, 2011 | 121.85 | 121.93 | 120.00 | 120.22 | 50,838 | -1.86(-1.52%) |