Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 85.83 | 85.91 | 85.37 | 85.37 | 1,265,938 | -0.16(-0.18%) |
Sep 29, 2011 | 85.78 | 85.94 | 85.44 | 85.53 | 3,909,246 | -0.27(-0.31%) |
Sep 28, 2011 | 85.58 | 85.94 | 85.53 | 85.80 | 1,058,501 | -0.04(-0.04%) |
Sep 27, 2011 | 85.40 | 85.83 | 85.29 | 85.83 | 6,450,212 | +0.16(+0.18%) |
Sep 26, 2011 | 85.94 | 86.11 | 85.57 | 85.68 | 1,075,007 | -0.41(-0.48%) |
Sep 23, 2011 | 86.42 | 86.55 | 85.80 | 86.09 | 1,714,707 | -0.50(-0.58%) |
Sep 22, 2011 | 86.92 | 87.13 | 86.50 | 86.59 | 1,341,142 | -0.20(-0.23%) |
Sep 21, 2011 | 86.64 | 87.10 | 86.45 | 86.79 | 975,846 | +0.15(+0.17%) |
Sep 20, 2011 | 86.30 | 86.64 | 86.22 | 86.64 | 726,076 | +0.37(+0.43%) |
Sep 19, 2011 | 86.60 | 86.64 | 86.24 | 86.27 | 676,029 | +0.22(+0.25%) |
Sep 16, 2011 | 85.89 | 86.29 | 85.87 | 86.05 | 1,270,536 | +0.03(+0.03%) |
Sep 15, 2011 | 86.03 | 86.22 | 85.94 | 86.02 | 710,306 | -0.17(-0.20%) |
Sep 14, 2011 | 86.09 | 86.30 | 85.99 | 86.19 | 942,347 | -0.10(-0.12%) |
Sep 13, 2011 | 86.64 | 86.69 | 86.28 | 86.30 | 799,680 | -0.37(-0.43%) |
Sep 12, 2011 | 86.92 | 87.03 | 86.66 | 86.67 | 927,846 | -0.30(-0.34%) |
Sep 09, 2011 | 86.80 | 87.13 | 86.74 | 86.97 | 1,549,381 | +0.10(+0.12%) |
Sep 08, 2011 | 86.44 | 86.90 | 86.30 | 86.86 | 817,502 | +0.52(+0.60%) |
Sep 07, 2011 | 86.45 | 86.59 | 86.15 | 86.35 | 903,857 | -0.23(-0.27%) |
Sep 06, 2011 | 87.31 | 87.44 | 86.45 | 86.58 | 1,486,419 | -0.52(-0.59%) |
Sep 02, 2011 | 86.92 | 87.16 | 86.68 | 87.10 | 1,348,897 | +0.94(+1.09%) |
Sep 01, 2011 | 85.59 | 86.45 | 85.40 | 86.15 | 3,461,540 | +0.78(+0.91%) |
Aug 31, 2011 | 85.92 | 85.92 | 85.35 | 85.38 | 2,509,208 | -0.39(-0.45%) |
Aug 30, 2011 | 85.65 | 85.89 | 85.63 | 85.77 | 1,688,877 | +0.50(+0.59%) |
Aug 29, 2011 | 85.35 | 85.41 | 85.18 | 85.27 | 1,037,668 | -0.51(-0.59%) |
Aug 26, 2011 | 85.92 | 86.21 | 85.47 | 85.77 | 2,229,555 | +0.25(+0.30%) |
Aug 25, 2011 | 85.16 | 85.68 | 85.09 | 85.52 | 1,690,070 | +0.66(+0.78%) |
Aug 24, 2011 | 85.98 | 85.99 | 84.84 | 84.85 | 2,357,261 | -1.27(-1.47%) |
Aug 23, 2011 | 86.58 | 86.70 | 85.92 | 86.12 | 1,724,380 | -0.54(-0.62%) |
Aug 22, 2011 | 86.61 | 86.92 | 86.55 | 86.66 | 1,850,978 | -0.02(-0.03%) |
Aug 19, 2011 | 86.42 | 86.99 | 86.39 | 86.68 | 2,397,115 | +0.29(+0.34%) |
Aug 18, 2011 | 87.39 | 87.93 | 86.27 | 86.39 | 1,836,068 | -0.67(-0.77%) |
Aug 17, 2011 | 86.62 | 87.06 | 86.48 | 87.06 | 1,341,635 | +0.45(+0.52%) |
Aug 16, 2011 | 86.29 | 86.75 | 86.27 | 86.61 | 1,492,064 | +0.19(+0.22%) |
Aug 15, 2011 | 86.80 | 86.88 | 86.31 | 86.42 | 1,670,081 | -0.44(-0.51%) |
Aug 12, 2011 | 86.71 | 87.04 | 86.61 | 86.86 | 1,820,134 | +0.49(+0.57%) |
Aug 11, 2011 | 87.60 | 87.68 | 85.77 | 86.36 | 3,232,388 | -1.84(-2.08%) |
Aug 10, 2011 | 87.34 | 88.57 | 87.29 | 88.20 | 2,860,386 | +1.60(+1.85%) |
Aug 09, 2011 | 85.78 | 87.51 | 85.80 | 86.60 | 3,577,999 | +0.72(+0.83%) |
Aug 08, 2011 | 85.09 | 85.97 | 84.99 | 85.89 | 4,052,793 | +1.02(+1.21%) |
Aug 05, 2011 | 85.32 | 85.91 | 84.85 | 84.86 | 2,572,881 | -0.98(-1.14%) |
Aug 04, 2011 | 85.22 | 85.89 | 84.87 | 85.84 | 1,946,996 | +0.75(+0.88%) |
Aug 03, 2011 | 85.68 | 85.99 | 85.01 | 85.09 | 1,922,380 | -0.53(-0.62%) |
Aug 02, 2011 | 85.37 | 85.71 | 85.06 | 85.62 | 1,489,463 | +0.56(+0.66%) |
Aug 01, 2011 | 84.87 | 85.33 | 84.72 | 85.06 | 1,956,365 | +0.23(+0.27%) |
Jul 29, 2011 | 84.18 | 84.97 | 84.07 | 84.83 | 1,771,195 | +0.97(+1.16%) |
Jul 28, 2011 | 83.66 | 83.87 | 83.55 | 83.86 | 1,682,444 | +0.34(+0.41%) |
Jul 27, 2011 | 83.26 | 83.55 | 83.26 | 83.52 | 1,638,907 | +0.16(+0.19%) |
Jul 26, 2011 | 83.40 | 83.55 | 83.33 | 83.36 | 1,128,078 | +0.03(+0.04%) |
Jul 25, 2011 | 82.84 | 83.46 | 82.79 | 83.33 | 2,954,906 | +0.09(+0.11%) |
Jul 22, 2011 | 83.11 | 83.32 | 83.11 | 83.24 | 583,189 | +0.27(+0.33%) |
Jul 21, 2011 | 82.91 | 83.05 | 82.80 | 82.97 | 1,026,207 | -0.17(-0.21%) |
Jul 20, 2011 | 83.35 | 83.38 | 82.43 | 83.14 | 1,092,554 | -0.48(-0.57%) |
Jul 19, 2011 | 83.31 | 83.66 | 83.27 | 83.61 | 922,921 | +0.42(+0.50%) |
Jul 18, 2011 | 83.18 | 83.22 | 83.00 | 83.20 | 1,491,426 | +0.07(+0.09%) |
Jul 15, 2011 | 82.78 | 83.21 | 82.68 | 83.12 | 1,258,101 | +0.26(+0.31%) |
Jul 14, 2011 | 83.07 | 83.17 | 82.80 | 82.86 | 945,655 | -0.50(-0.60%) |
Jul 13, 2011 | 83.17 | 83.41 | 82.87 | 83.36 | 1,882,876 | +0.16(+0.19%) |
Jul 12, 2011 | 83.06 | 83.20 | 82.85 | 83.20 | 957,774 | +0.33(+0.40%) |
Jul 11, 2011 | 82.65 | 82.97 | 82.53 | 82.87 | 1,211,203 | +0.46(+0.56%) |
Jul 08, 2011 | 82.40 | 82.51 | 82.31 | 82.41 | 1,953,227 | +0.37(+0.45%) |
Jul 07, 2011 | 81.96 | 82.09 | 81.82 | 82.04 | 731,266 | -0.03(-0.04%) |
Jul 06, 2011 | 82.05 | 82.14 | 81.92 | 82.07 | 1,206,259 | +0.24(+0.29%) |
Jul 05, 2011 | 81.75 | 81.99 | 81.73 | 81.83 | 807,373 | +0.09(+0.11%) |