Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 94.47 | 94.47 | 93.51 | 93.51 | 17,351 | -0.73(-0.77%) |
Aug 30, 2011 | 94.11 | 94.38 | 93.99 | 94.24 | 23,635 | +0.89(+0.95%) |
Aug 29, 2011 | 93.18 | 93.41 | 93.17 | 93.35 | 32,380 | -0.82(-0.87%) |
Aug 26, 2011 | 94.38 | 94.65 | 93.78 | 94.17 | 106,941 | +0.44(+0.47%) |
Aug 25, 2011 | 93.26 | 93.82 | 93.26 | 93.73 | 108,419 | +0.64(+0.68%) |
Aug 24, 2011 | 94.44 | 94.46 | 92.93 | 93.09 | 42,542 | -1.61(-1.70%) |
Aug 23, 2011 | 94.85 | 95.46 | 94.65 | 94.70 | 64,130 | -0.61(-0.64%) |
Aug 22, 2011 | 94.93 | 95.46 | 94.93 | 95.31 | 95,329 | -0.15(-0.16%) |
Aug 19, 2011 | 95.29 | 95.51 | 94.96 | 95.47 | 17,556 | +0.37(+0.39%) |
Aug 18, 2011 | 95.15 | 96.00 | 94.72 | 95.10 | 49,058 | +0.96(+1.02%) |
Aug 17, 2011 | 93.43 | 94.17 | 93.03 | 94.13 | 243,845 | +0.80(+0.86%) |
Aug 16, 2011 | 92.63 | 93.62 | 92.60 | 93.33 | 188,729 | +0.66(+0.71%) |
Aug 15, 2011 | 93.13 | 93.29 | 92.63 | 92.67 | 220,073 | -0.63(-0.68%) |
Aug 12, 2011 | 92.86 | 93.38 | 92.69 | 93.30 | 142,618 | +1.05(+1.14%) |
Aug 11, 2011 | 93.89 | 94.18 | 91.79 | 92.25 | 402,901 | -2.36(-2.50%) |
Aug 10, 2011 | 93.83 | 94.67 | 93.54 | 94.61 | 94,376 | +1.73(+1.87%) |
Aug 09, 2011 | 90.89 | 94.33 | 91.59 | 92.88 | 212,318 | +0.67(+0.73%) |
Aug 08, 2011 | 90.89 | 92.32 | 90.89 | 92.20 | 112,274 | +2.10(+2.33%) |
Aug 05, 2011 | 90.60 | 91.51 | 90.08 | 90.11 | 96,076 | -1.35(-1.48%) |
Aug 04, 2011 | 90.00 | 91.55 | 89.89 | 91.46 | 96,137 | +1.76(+1.96%) |
Aug 03, 2011 | 89.60 | 90.32 | 89.58 | 89.70 | 50,252 | +0.13(+0.14%) |
Aug 02, 2011 | 88.62 | 89.62 | 88.44 | 89.57 | 255,147 | +1.37(+1.55%) |
Aug 01, 2011 | 87.63 | 88.47 | 87.63 | 88.20 | 38,001 | +0.42(+0.48%) |
Jul 29, 2011 | 87.01 | 87.85 | 87.01 | 87.78 | 7,978 | +1.35(+1.56%) |
Jul 28, 2011 | 86.55 | 86.58 | 86.35 | 86.43 | 19,206 | +0.16(+0.18%) |
Jul 27, 2011 | 86.13 | 86.38 | 85.88 | 86.28 | 52,208 | -0.04(-0.04%) |
Jul 26, 2011 | 86.00 | 86.42 | 85.98 | 86.32 | 29,365 | +0.44(+0.51%) |
Jul 25, 2011 | 85.81 | 86.47 | 85.74 | 85.88 | 27,360 | -0.44(-0.51%) |
Jul 22, 2011 | 86.21 | 86.37 | 86.21 | 86.32 | 22,359 | +0.41(+0.47%) |
Jul 21, 2011 | 86.08 | 86.19 | 85.74 | 85.92 | 182,287 | -0.60(-0.70%) |
Jul 20, 2011 | 86.73 | 86.73 | 86.41 | 86.52 | 4,936 | -0.55(-0.63%) |
Jul 19, 2011 | 86.16 | 87.07 | 86.11 | 87.07 | 10,709 | +0.84(+0.97%) |
Jul 18, 2011 | 86.46 | 86.62 | 86.19 | 86.23 | 5,272 | -0.24(-0.28%) |
Jul 15, 2011 | 85.94 | 86.48 | 85.94 | 86.48 | 9,371 | +0.07(+0.09%) |
Jul 14, 2011 | 86.60 | 86.85 | 86.36 | 86.40 | 12,208 | -0.63(-0.72%) |
Jul 13, 2011 | 86.60 | 87.07 | 86.34 | 87.03 | 18,190 | +0.17(+0.20%) |
Jul 12, 2011 | 86.83 | 86.91 | 86.46 | 86.86 | 48,953 | +0.38(+0.44%) |
Jul 11, 2011 | 86.16 | 86.59 | 86.02 | 86.49 | 115,517 | +0.81(+0.94%) |
Jul 08, 2011 | 85.42 | 85.77 | 85.42 | 85.68 | 27,491 | +0.95(+1.12%) |
Jul 07, 2011 | 84.56 | 84.73 | 84.38 | 84.73 | 53,810 | -0.16(-0.19%) |
Jul 06, 2011 | 85.00 | 85.11 | 84.78 | 84.90 | 14,560 | +0.22(+0.26%) |
Jul 05, 2011 | 84.64 | 84.76 | 84.59 | 84.67 | 4,721 | +0.40(+0.47%) |
Jul 01, 2011 | 84.70 | 84.70 | 84.17 | 84.28 | 10,881 | -0.18(-0.21%) |
Jun 30, 2011 | 84.87 | 84.87 | 84.03 | 84.45 | 118,252 | -0.34(-0.40%) |
Jun 29, 2011 | 85.35 | 85.35 | 84.72 | 84.79 | 50,298 | -0.62(-0.72%) |
Jun 28, 2011 | 86.02 | 86.07 | 85.26 | 85.41 | 27,837 | -0.80(-0.92%) |
Jun 27, 2011 | 86.92 | 86.92 | 86.16 | 86.21 | 80,655 | -0.63(-0.72%) |
Jun 24, 2011 | 86.68 | 87.03 | 86.68 | 86.84 | 18,690 | +0.10(+0.11%) |
Jun 23, 2011 | 86.59 | 86.84 | 86.59 | 86.74 | 18,661 | +0.63(+0.73%) |
Jun 22, 2011 | 86.42 | 86.49 | 85.95 | 86.11 | 24,564 | -0.03(-0.03%) |
Jun 21, 2011 | 86.28 | 86.43 | 86.06 | 86.14 | 18,642 | -0.31(-0.36%) |
Jun 20, 2011 | 86.40 | 86.51 | 86.40 | 86.46 | 73,760 | -0.06(-0.07%) |
Jun 17, 2011 | 86.38 | 86.59 | 86.31 | 86.52 | 54,751 | -0.13(-0.15%) |
Jun 16, 2011 | 86.44 | 86.77 | 86.34 | 86.65 | 37,465 | +0.48(+0.56%) |
Jun 15, 2011 | 85.28 | 86.22 | 85.28 | 86.17 | 30,801 | +0.97(+1.14%) |
Jun 14, 2011 | 85.53 | 85.53 | 85.13 | 85.20 | 19,886 | -0.92(-1.07%) |
Jun 13, 2011 | 86.03 | 86.43 | 86.03 | 86.12 | 35,300 | -0.24(-0.27%) |
Jun 10, 2011 | 86.28 | 86.53 | 86.25 | 86.36 | 413,287 | +0.41(+0.48%) |
Jun 09, 2011 | 86.41 | 86.54 | 85.83 | 85.94 | 7,403 | -0.39(-0.45%) |
Jun 08, 2011 | 86.10 | 86.36 | 86.07 | 86.33 | 11,114 | +0.40(+0.46%) |
Jun 07, 2011 | 85.55 | 85.94 | 85.38 | 85.94 | 36,458 | +0.16(+0.19%) |
Jun 06, 2011 | 85.58 | 85.91 | 85.50 | 85.77 | 303,718 | -0.27(-0.31%) |