Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 87.34 | 88.42 | 86.60 | 86.64 | 13,007,318 | -1.95(-2.20%) |
Sep 29, 2011 | 88.98 | 89.48 | 87.04 | 88.59 | 16,609,954 | +1.23(+1.41%) |
Sep 28, 2011 | 89.17 | 89.85 | 87.29 | 87.36 | 14,156,281 | -1.50(-1.68%) |
Sep 27, 2011 | 89.41 | 90.24 | 88.36 | 88.86 | 17,040,374 | +1.17(+1.33%) |
Sep 26, 2011 | 86.23 | 87.76 | 85.49 | 87.69 | 14,427,538 | +2.22(+2.60%) |
Sep 23, 2011 | 84.66 | 85.80 | 84.42 | 85.47 | 15,158,804 | +0.30(+0.35%) |
Sep 22, 2011 | 85.87 | 86.22 | 84.09 | 85.17 | 24,821,858 | -3.09(-3.50%) |
Sep 21, 2011 | 90.62 | 90.86 | 88.20 | 88.25 | 18,773,044 | -2.33(-2.57%) |
Sep 20, 2011 | 90.88 | 91.68 | 90.26 | 90.58 | 10,146,049 | +0.13(+0.14%) |
Sep 19, 2011 | 89.96 | 90.85 | 89.32 | 90.45 | 12,214,671 | -0.91(-0.99%) |
Sep 16, 2011 | 91.16 | 91.58 | 90.53 | 91.36 | 15,504,150 | +0.48(+0.53%) |
Sep 15, 2011 | 90.22 | 90.94 | 89.75 | 90.88 | 12,126,879 | +1.48(+1.65%) |
Sep 14, 2011 | 88.68 | 90.54 | 87.39 | 89.40 | 18,397,218 | +1.18(+1.33%) |
Sep 13, 2011 | 88.04 | 88.59 | 87.35 | 88.23 | 13,596,907 | +0.33(+0.37%) |
Sep 12, 2011 | 86.20 | 87.93 | 86.02 | 87.90 | 12,648,695 | +0.55(+0.63%) |
Sep 09, 2011 | 88.80 | 88.85 | 86.88 | 87.35 | 14,933,114 | -2.43(-2.70%) |
Sep 08, 2011 | 90.18 | 91.22 | 89.67 | 89.78 | 9,771,924 | -0.85(-0.94%) |
Sep 07, 2011 | 89.68 | 90.69 | 89.40 | 90.63 | 9,141,029 | +2.17(+2.45%) |
Sep 06, 2011 | 87.02 | 88.66 | 86.84 | 88.46 | 13,679,527 | -0.85(-0.95%) |
Sep 02, 2011 | 89.68 | 90.10 | 89.05 | 89.31 | 11,852,846 | -2.06(-2.25%) |
Sep 01, 2011 | 92.34 | 93.04 | 91.25 | 91.37 | 9,668,197 | -0.86(-0.93%) |
Aug 31, 2011 | 92.40 | 93.04 | 91.57 | 92.23 | 10,548,242 | +0.48(+0.52%) |
Aug 30, 2011 | 91.34 | 92.40 | 90.79 | 91.75 | 13,175,782 | +0.17(+0.18%) |
Aug 29, 2011 | 90.65 | 91.63 | 90.61 | 91.58 | 8,929,650 | +1.94(+2.17%) |
Aug 26, 2011 | 88.07 | 89.94 | 86.77 | 89.64 | 16,520,840 | +1.15(+1.29%) |
Aug 25, 2011 | 90.19 | 90.50 | 88.14 | 88.50 | 13,064,407 | -1.34(-1.50%) |
Aug 24, 2011 | 88.49 | 89.94 | 88.22 | 89.84 | 11,617,397 | +1.26(+1.42%) |
Aug 23, 2011 | 86.58 | 88.67 | 86.25 | 88.59 | 15,557,613 | +2.44(+2.83%) |
Aug 22, 2011 | 87.64 | 87.73 | 85.91 | 86.14 | 14,199,124 | +0.31(+0.36%) |
Aug 19, 2011 | 86.14 | 88.00 | 85.72 | 85.83 | 19,206,946 | -1.72(-1.96%) |
Aug 18, 2011 | 88.77 | 88.85 | 86.71 | 87.55 | 22,782,242 | -3.33(-3.67%) |
Aug 17, 2011 | 91.23 | 91.84 | 90.18 | 90.88 | 11,755,076 | +0.14(+0.16%) |
Aug 16, 2011 | 90.63 | 91.40 | 89.86 | 90.74 | 13,629,378 | -0.58(-0.64%) |
Aug 15, 2011 | 90.50 | 91.38 | 90.23 | 91.32 | 17,057,012 | +1.60(+1.78%) |
Aug 12, 2011 | 89.48 | 90.27 | 88.75 | 89.72 | 17,725,320 | +1.23(+1.39%) |
Aug 11, 2011 | 86.06 | 89.74 | 85.77 | 88.49 | 21,864,534 | +3.25(+3.81%) |
Aug 10, 2011 | 87.67 | 88.03 | 85.01 | 85.24 | 34,781,408 | -4.14(-4.63%) |
Aug 09, 2011 | 90.14 | 89.39 | 84.27 | 89.38 | 40,315,952 | +3.42(+3.98%) |
Aug 08, 2011 | 88.51 | 89.91 | 85.92 | 85.96 | 38,166,200 | -4.92(-5.41%) |
Aug 05, 2011 | 91.58 | 91.92 | 88.50 | 90.88 | 38,286,248 | +0.43(+0.47%) |
Aug 04, 2011 | 93.32 | 93.52 | 90.33 | 90.45 | 24,329,678 | -4.05(-4.28%) |
Aug 03, 2011 | 94.34 | 94.57 | 92.93 | 94.50 | 20,843,006 | +0.27(+0.29%) |
Aug 02, 2011 | 95.70 | 96.25 | 94.19 | 94.22 | 12,102,441 | -2.11(-2.19%) |
Aug 01, 2011 | 97.63 | 97.80 | 95.27 | 96.33 | 14,606,925 | -0.02(-0.02%) |
Jul 29, 2011 | 96.31 | 97.22 | 95.96 | 96.35 | 20,141,698 | -0.91(-0.94%) |
Jul 28, 2011 | 97.69 | 98.36 | 97.10 | 97.26 | 9,370,081 | -0.45(-0.46%) |
Jul 27, 2011 | 98.93 | 98.94 | 97.59 | 97.71 | 9,498,637 | -1.58(-1.59%) |
Jul 26, 2011 | 99.71 | 99.85 | 99.16 | 99.29 | 9,023,294 | -0.74(-0.74%) |
Jul 25, 2011 | 99.70 | 100.49 | 99.53 | 100.03 | 6,581,201 | -0.67(-0.66%) |
Jul 22, 2011 | 100.82 | 100.83 | 100.48 | 100.70 | 7,352,642 | -0.34(-0.34%) |
Jul 21, 2011 | 100.25 | 101.26 | 100.01 | 101.04 | 8,778,695 | +1.25(+1.25%) |
Jul 20, 2011 | 100.04 | 100.09 | 99.63 | 99.79 | 4,113,134 | -0.14(-0.14%) |
Jul 19, 2011 | 98.95 | 100.08 | 98.89 | 99.93 | 7,350,550 | +1.60(+1.63%) |
Jul 18, 2011 | 98.55 | 98.65 | 97.61 | 98.33 | 7,731,489 | -0.75(-0.75%) |
Jul 15, 2011 | 99.20 | 99.24 | 98.46 | 99.08 | 9,873,556 | +0.28(+0.28%) |
Jul 14, 2011 | 99.34 | 99.96 | 98.61 | 98.80 | 8,193,180 | -0.47(-0.47%) |
Jul 13, 2011 | 99.40 | 100.17 | 99.02 | 99.27 | 9,219,221 | +0.37(+0.38%) |
Jul 12, 2011 | 99.32 | 99.86 | 98.88 | 98.89 | 15,716,662 | -0.49(-0.50%) |
Jul 11, 2011 | 99.56 | 99.80 | 99.06 | 99.39 | 8,713,834 | -1.15(-1.14%) |
Jul 08, 2011 | 100.25 | 100.56 | 99.82 | 100.53 | 7,527,208 | -0.56(-0.56%) |
Jul 07, 2011 | 100.88 | 101.31 | 100.70 | 101.10 | 5,532,507 | +0.80(+0.80%) |
Jul 06, 2011 | 99.73 | 100.43 | 99.61 | 100.29 | 12,313,591 | +0.48(+0.48%) |
Jul 05, 2011 | 99.86 | 100.07 | 99.55 | 99.82 | 6,691,193 | -0.07(-0.07%) |