Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 113.80 | 116.11 | 113.15 | 114.67 | 40,079 | +1.88(+1.67%) |
Aug 30, 2011 | 110.98 | 113.22 | 109.97 | 112.79 | 30,591 | +1.16(+1.04%) |
Aug 29, 2011 | 110.40 | 111.63 | 109.46 | 111.63 | 26,776 | +2.60(+2.39%) |
Aug 26, 2011 | 107.07 | 109.03 | 105.41 | 109.03 | 13,361 | +1.38(+1.28%) |
Aug 25, 2011 | 109.31 | 109.81 | 106.20 | 107.65 | 23,018 | -0.87(-0.80%) |
Aug 24, 2011 | 108.23 | 109.60 | 106.42 | 108.52 | 17,567 | +0.65(+0.60%) |
Aug 23, 2011 | 105.19 | 108.16 | 104.18 | 107.87 | 34,756 | +2.68(+2.54%) |
Aug 22, 2011 | 107.72 | 110.69 | 104.90 | 105.19 | 40,861 | +0.29(+0.28%) |
Aug 19, 2011 | 104.83 | 106.06 | 102.81 | 104.90 | 52,329 | -1.74(-1.63%) |
Aug 18, 2011 | 111.19 | 111.41 | 105.99 | 106.64 | 63,960 | -7.74(-6.77%) |
Aug 17, 2011 | 113.15 | 114.59 | 112.50 | 114.38 | 26,652 | +1.23(+1.09%) |
Aug 16, 2011 | 113.58 | 114.16 | 111.41 | 113.15 | 41,864 | -1.38(-1.20%) |
Aug 15, 2011 | 114.67 | 115.61 | 112.50 | 114.52 | 50,513 | +2.82(+2.53%) |
Aug 12, 2011 | 110.25 | 114.09 | 109.10 | 111.70 | 82,533 | +3.54(+3.28%) |
Aug 11, 2011 | 111.63 | 111.63 | 102.59 | 108.16 | 82,019 | +5.86(+5.73%) |
Aug 10, 2011 | 94.99 | 102.88 | 92.24 | 102.30 | 115,439 | +8.75(+9.36%) |
Aug 09, 2011 | 84.57 | 94.84 | 83.18 | 93.54 | 221,580 | +11.72(+14.32%) |
Aug 08, 2011 | 84.57 | 85.44 | 80.01 | 81.82 | 239,224 | -6.58(-7.45%) |
Aug 05, 2011 | 97.74 | 101.07 | 83.70 | 88.41 | 285,964 | -8.25(-8.53%) |
Aug 04, 2011 | 105.62 | 105.62 | 95.79 | 96.65 | 135,099 | -10.27(-9.61%) |
Aug 03, 2011 | 112.71 | 112.71 | 104.18 | 106.93 | 127,877 | -3.76(-3.40%) |
Aug 02, 2011 | 112.80 | 116.10 | 110.41 | 110.69 | 98,162 | -1.69(-1.50%) |
Aug 01, 2011 | 114.77 | 115.61 | 111.53 | 112.38 | 114,813 | -0.84(-0.75%) |
Jul 29, 2011 | 114.77 | 115.33 | 112.24 | 113.22 | 96,399 | -2.04(-1.77%) |
Jul 28, 2011 | 115.19 | 116.24 | 113.92 | 115.26 | 54,415 | -0.42(-0.36%) |
Jul 27, 2011 | 120.81 | 121.17 | 115.47 | 115.68 | 76,206 | -2.95(-2.49%) |
Jul 26, 2011 | 118.35 | 119.83 | 116.88 | 118.64 | 121,976 | +5.13(+4.52%) |
Jul 25, 2011 | 117.02 | 117.44 | 111.95 | 113.50 | 136,198 | -4.29(-3.64%) |
Jul 22, 2011 | 120.04 | 120.04 | 117.44 | 117.79 | 86,422 | -3.38(-2.79%) |
Jul 21, 2011 | 121.52 | 122.29 | 121.10 | 121.17 | 48,341 | -0.21(-0.17%) |
Jul 20, 2011 | 123.21 | 123.63 | 120.75 | 121.38 | 36,245 | -1.34(-1.09%) |
Jul 19, 2011 | 124.82 | 124.82 | 120.53 | 122.71 | 49,509 | -0.91(-0.74%) |
Jul 18, 2011 | 126.02 | 127.57 | 123.06 | 123.63 | 30,291 | -3.02(-2.39%) |
Jul 15, 2011 | 127.07 | 127.36 | 125.53 | 126.65 | 19,360 | +0.28(+0.22%) |
Jul 14, 2011 | 127.71 | 128.27 | 126.23 | 126.37 | 22,898 | -0.77(-0.61%) |
Jul 13, 2011 | 128.34 | 129.82 | 126.65 | 127.14 | 28,974 | -0.70(-0.55%) |
Jul 12, 2011 | 128.06 | 129.04 | 125.74 | 127.85 | 27,464 | -1.20(-0.93%) |
Jul 11, 2011 | 130.94 | 131.08 | 127.64 | 129.04 | 35,661 | -3.52(-2.65%) |
Jul 08, 2011 | 133.61 | 134.67 | 131.50 | 132.56 | 41,333 | -1.97(-1.46%) |
Jul 07, 2011 | 131.72 | 135.32 | 130.87 | 134.53 | 40,031 | +2.95(+2.25%) |
Jul 06, 2011 | 128.69 | 132.14 | 128.69 | 131.57 | 43,478 | +2.11(+1.63%) |
Jul 05, 2011 | 129.39 | 129.82 | 128.62 | 129.47 | 28,017 | -0.56(-0.43%) |
Jul 01, 2011 | 129.47 | 130.45 | 126.86 | 130.03 | 19,972 | +0.77(+0.60%) |
Jun 30, 2011 | 128.90 | 130.59 | 128.82 | 129.25 | 41,539 | +0.35(+0.27%) |
Jun 29, 2011 | 126.09 | 128.97 | 124.82 | 128.90 | 36,434 | +3.66(+2.92%) |
Jun 28, 2011 | 125.32 | 128.27 | 124.61 | 125.25 | 45,147 | -0.07(-0.06%) |
Jun 27, 2011 | 126.79 | 127.05 | 123.35 | 125.32 | 44,609 | -1.12(-0.89%) |
Jun 24, 2011 | 127.42 | 128.83 | 125.17 | 126.44 | 29,024 | -0.28(-0.22%) |
Jun 23, 2011 | 127.64 | 128.06 | 121.87 | 126.72 | 51,392 | -2.53(-1.96%) |
Jun 22, 2011 | 128.13 | 130.03 | 128.13 | 129.25 | 30,120 | +0.98(+0.77%) |
Jun 21, 2011 | 125.39 | 128.62 | 125.39 | 128.27 | 28,379 | +3.23(+2.59%) |
Jun 20, 2011 | 125.03 | 125.25 | 124.75 | 125.03 | 25,730 | +1.48(+1.19%) |
Jun 17, 2011 | 122.29 | 123.77 | 121.73 | 123.56 | 40,163 | +1.83(+1.50%) |
Jun 16, 2011 | 123.06 | 125.03 | 120.32 | 121.73 | 40,925 | -2.25(-1.82%) |
Jun 15, 2011 | 124.61 | 126.58 | 123.14 | 123.98 | 29,839 | -1.55(-1.23%) |
Jun 14, 2011 | 122.29 | 126.23 | 122.29 | 125.53 | 27,917 | +3.66(+3.00%) |
Jun 13, 2011 | 122.71 | 124.19 | 121.10 | 121.87 | 35,514 | -0.91(-0.74%) |
Jun 10, 2011 | 121.31 | 124.56 | 120.96 | 122.78 | 56,377 | +0.77(+0.63%) |
Jun 09, 2011 | 117.86 | 123.06 | 117.86 | 122.01 | 88,559 | +3.87(+3.27%) |
Jun 08, 2011 | 120.39 | 121.52 | 116.95 | 118.14 | 112,936 | -3.73(-3.06%) |
Jun 07, 2011 | 127.07 | 127.07 | 120.04 | 121.87 | 160,896 | -4.50(-3.56%) |
Jun 06, 2011 | 129.60 | 131.72 | 125.95 | 126.37 | 60,410 | -3.80(-2.92%) |