Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 92.40 | 93.04 | 91.57 | 92.23 | 10,548,232 | +0.48(+0.52%) |
Aug 30, 2011 | 91.34 | 92.40 | 90.79 | 91.75 | 13,175,769 | +0.17(+0.18%) |
Aug 29, 2011 | 90.65 | 91.63 | 90.61 | 91.58 | 8,929,641 | +1.94(+2.17%) |
Aug 26, 2011 | 88.07 | 89.94 | 86.77 | 89.64 | 16,520,824 | +1.15(+1.29%) |
Aug 25, 2011 | 90.19 | 90.50 | 88.14 | 88.50 | 13,064,394 | -1.34(-1.50%) |
Aug 24, 2011 | 88.49 | 89.94 | 88.22 | 89.84 | 11,617,386 | +1.26(+1.42%) |
Aug 23, 2011 | 86.58 | 88.67 | 86.25 | 88.59 | 15,557,598 | +2.44(+2.83%) |
Aug 22, 2011 | 87.64 | 87.73 | 85.91 | 86.14 | 14,199,110 | +0.31(+0.36%) |
Aug 19, 2011 | 86.14 | 88.00 | 85.72 | 85.83 | 19,206,928 | -1.72(-1.96%) |
Aug 18, 2011 | 88.77 | 88.85 | 86.71 | 87.55 | 22,782,220 | -3.33(-3.67%) |
Aug 17, 2011 | 91.23 | 91.84 | 90.18 | 90.88 | 11,755,065 | +0.14(+0.16%) |
Aug 16, 2011 | 90.63 | 91.40 | 89.86 | 90.74 | 13,629,365 | -0.58(-0.64%) |
Aug 15, 2011 | 90.50 | 91.38 | 90.23 | 91.32 | 17,056,996 | +1.60(+1.78%) |
Aug 12, 2011 | 89.48 | 90.27 | 88.75 | 89.72 | 17,725,302 | +1.23(+1.39%) |
Aug 11, 2011 | 86.06 | 89.74 | 85.77 | 88.49 | 21,864,512 | +3.25(+3.81%) |
Aug 10, 2011 | 87.67 | 88.03 | 85.01 | 85.24 | 34,781,376 | -4.14(-4.63%) |
Aug 09, 2011 | 90.14 | 89.39 | 84.27 | 89.38 | 40,315,912 | +3.42(+3.98%) |
Aug 08, 2011 | 88.51 | 89.91 | 85.92 | 85.96 | 38,166,164 | -4.92(-5.41%) |
Aug 05, 2011 | 91.58 | 91.92 | 88.50 | 90.88 | 38,286,212 | +0.43(+0.47%) |
Aug 04, 2011 | 93.32 | 93.52 | 90.33 | 90.45 | 24,329,654 | -4.05(-4.28%) |
Aug 03, 2011 | 94.34 | 94.57 | 92.93 | 94.50 | 20,842,986 | +0.27(+0.29%) |
Aug 02, 2011 | 95.70 | 96.25 | 94.19 | 94.23 | 12,102,430 | -2.11(-2.19%) |
Aug 01, 2011 | 97.63 | 97.80 | 95.27 | 96.33 | 14,606,911 | -0.02(-0.02%) |
Jul 29, 2011 | 96.31 | 97.22 | 95.96 | 96.35 | 20,141,678 | -0.91(-0.94%) |
Jul 28, 2011 | 97.69 | 98.36 | 97.10 | 97.26 | 9,370,071 | -0.45(-0.46%) |
Jul 27, 2011 | 98.93 | 98.94 | 97.59 | 97.71 | 9,498,628 | -1.58(-1.59%) |
Jul 26, 2011 | 99.71 | 99.85 | 99.16 | 99.29 | 9,023,285 | -0.74(-0.74%) |
Jul 25, 2011 | 99.70 | 100.49 | 99.53 | 100.03 | 6,581,194 | -0.67(-0.66%) |
Jul 22, 2011 | 100.82 | 100.83 | 100.48 | 100.70 | 7,352,635 | -0.34(-0.34%) |
Jul 21, 2011 | 100.25 | 101.26 | 100.01 | 101.04 | 8,778,686 | +1.25(+1.25%) |
Jul 20, 2011 | 100.04 | 100.09 | 99.63 | 99.79 | 4,113,130 | -0.14(-0.14%) |
Jul 19, 2011 | 98.95 | 100.08 | 98.89 | 99.93 | 7,350,543 | +1.60(+1.63%) |
Jul 18, 2011 | 98.55 | 98.65 | 97.61 | 98.33 | 7,731,481 | -0.75(-0.75%) |
Jul 15, 2011 | 99.20 | 99.24 | 98.46 | 99.08 | 9,873,547 | +0.28(+0.28%) |
Jul 14, 2011 | 99.34 | 99.96 | 98.61 | 98.80 | 8,193,172 | -0.47(-0.47%) |
Jul 13, 2011 | 99.40 | 100.17 | 99.02 | 99.27 | 9,219,212 | +0.37(+0.38%) |
Jul 12, 2011 | 99.32 | 99.86 | 98.88 | 98.89 | 15,716,647 | -0.49(-0.50%) |
Jul 11, 2011 | 99.56 | 99.80 | 99.06 | 99.39 | 8,713,826 | -1.15(-1.14%) |
Jul 08, 2011 | 100.25 | 100.56 | 99.82 | 100.53 | 7,527,201 | -0.56(-0.56%) |
Jul 07, 2011 | 100.88 | 101.31 | 100.70 | 101.10 | 5,532,502 | +0.80(+0.80%) |
Jul 06, 2011 | 99.73 | 100.43 | 99.61 | 100.29 | 12,313,579 | +0.48(+0.48%) |
Jul 05, 2011 | 99.86 | 100.07 | 99.55 | 99.82 | 6,691,187 | -0.07(-0.07%) |
Jul 01, 2011 | 98.66 | 100.00 | 98.47 | 99.89 | 10,928,606 | +1.39(+1.41%) |
Jun 30, 2011 | 97.76 | 98.65 | 97.65 | 98.50 | 5,977,281 | +1.10(+1.13%) |
Jun 29, 2011 | 97.04 | 97.53 | 96.64 | 97.40 | 7,181,587 | +0.67(+0.69%) |
Jun 28, 2011 | 95.95 | 96.76 | 95.84 | 96.73 | 5,136,201 | +1.12(+1.17%) |
Jun 27, 2011 | 94.87 | 96.03 | 94.72 | 95.61 | 5,644,570 | +0.80(+0.84%) |
Jun 24, 2011 | 95.63 | 95.70 | 94.65 | 94.81 | 8,353,616 | -0.89(-0.93%) |
Jun 23, 2011 | 95.15 | 95.72 | 94.25 | 95.70 | 11,356,845 | -0.39(-0.41%) |
Jun 22, 2011 | 96.36 | 96.89 | 96.08 | 96.09 | 5,928,326 | -0.62(-0.64%) |
Jun 21, 2011 | 96.23 | 96.97 | 96.04 | 96.71 | 5,964,548 | +0.84(+0.87%) |
Jun 20, 2011 | 95.74 | 95.98 | 95.65 | 95.88 | 7,140,602 | +0.64(+0.67%) |
Jun 17, 2011 | 95.63 | 95.82 | 95.00 | 95.24 | 9,741,121 | +0.17(+0.18%) |
Jun 16, 2011 | 94.53 | 95.33 | 94.41 | 95.08 | 9,382,865 | +0.52(+0.55%) |
Jun 15, 2011 | 95.17 | 95.50 | 94.30 | 94.56 | 26,349,440 | -1.45(-1.51%) |
Jun 14, 2011 | 95.65 | 96.36 | 95.62 | 96.01 | 6,101,210 | +0.99(+1.04%) |
Jun 13, 2011 | 95.24 | 95.48 | 94.73 | 95.02 | 6,742,542 | +0.07(+0.08%) |
Jun 10, 2011 | 95.97 | 96.04 | 94.82 | 94.95 | 9,290,162 | -1.39(-1.44%) |
Jun 09, 2011 | 95.92 | 96.79 | 95.79 | 96.34 | 5,059,539 | +0.65(+0.68%) |
Jun 08, 2011 | 95.78 | 96.11 | 95.51 | 95.69 | 8,617,639 | -0.15(-0.16%) |
Jun 07, 2011 | 96.47 | 96.72 | 95.82 | 95.84 | 4,809,053 | -0.19(-0.20%) |
Jun 06, 2011 | 96.33 | 96.52 | 95.86 | 96.03 | 5,882,245 | -0.47(-0.49%) |