Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 90.03 | 90.55 | 88.99 | 90.17 | 2,422,567 | +1.04(+1.17%) |
Aug 30, 2011 | 88.68 | 89.66 | 86.73 | 89.13 | 1,400,228 | +0.73(+0.83%) |
Aug 29, 2011 | 87.30 | 88.47 | 87.00 | 88.39 | 1,354,707 | +2.05(+2.37%) |
Aug 26, 2011 | 84.45 | 86.35 | 82.40 | 86.34 | 1,384,265 | +1.28(+1.51%) |
Aug 25, 2011 | 87.33 | 88.47 | 84.12 | 85.06 | 1,553,609 | -1.60(-1.85%) |
Aug 24, 2011 | 84.92 | 86.77 | 84.23 | 86.66 | 1,769,941 | +1.45(+1.70%) |
Aug 23, 2011 | 83.74 | 85.26 | 83.06 | 85.21 | 1,497,682 | +1.53(+1.83%) |
Aug 22, 2011 | 84.52 | 84.63 | 82.38 | 83.69 | 2,030,366 | +0.71(+0.85%) |
Aug 19, 2011 | 84.51 | 85.11 | 82.61 | 82.98 | 2,925,898 | -1.77(-2.09%) |
Aug 18, 2011 | 83.16 | 85.01 | 82.82 | 84.75 | 7,899,923 | -3.52(-3.99%) |
Aug 17, 2011 | 88.35 | 89.40 | 87.55 | 88.27 | 1,108,418 | +0.40(+0.46%) |
Aug 16, 2011 | 86.71 | 88.56 | 86.11 | 87.86 | 1,630,993 | +0.32(+0.37%) |
Aug 15, 2011 | 86.06 | 87.80 | 85.94 | 87.54 | 2,013,784 | +2.05(+2.40%) |
Aug 12, 2011 | 87.43 | 88.69 | 85.14 | 85.49 | 1,598,848 | -1.18(-1.37%) |
Aug 11, 2011 | 83.51 | 88.14 | 83.00 | 86.67 | 2,345,270 | +3.58(+4.31%) |
Aug 10, 2011 | 81.08 | 87.06 | 81.05 | 83.09 | 4,905,393 | +0.07(+0.08%) |
Aug 09, 2011 | 78.89 | 83.12 | 77.62 | 83.02 | 4,690,405 | +6.10(+7.92%) |
Aug 08, 2011 | 78.89 | 80.01 | 76.64 | 76.93 | 4,533,864 | -3.38(-4.21%) |
Aug 05, 2011 | 82.74 | 82.74 | 79.67 | 80.31 | 2,296,155 | -1.45(-1.77%) |
Aug 04, 2011 | 83.84 | 84.54 | 81.71 | 81.75 | 2,406,113 | -3.07(-3.62%) |
Aug 03, 2011 | 85.75 | 85.93 | 82.69 | 84.83 | 1,844,907 | -0.72(-0.84%) |
Aug 02, 2011 | 87.51 | 88.31 | 85.40 | 85.55 | 1,331,240 | -2.28(-2.60%) |
Aug 01, 2011 | 89.73 | 89.78 | 87.43 | 87.83 | 1,619,096 | -0.89(-1.01%) |
Jul 29, 2011 | 87.51 | 89.07 | 86.56 | 88.72 | 1,712,052 | +0.80(+0.91%) |
Jul 28, 2011 | 86.71 | 89.11 | 86.62 | 87.92 | 1,309,790 | -0.91(-1.03%) |
Jul 27, 2011 | 90.76 | 91.02 | 88.80 | 88.84 | 1,150,677 | -2.16(-2.37%) |
Jul 26, 2011 | 91.24 | 91.47 | 90.73 | 90.99 | 816,864 | -0.26(-0.28%) |
Jul 25, 2011 | 90.88 | 91.87 | 90.70 | 91.25 | 869,408 | -0.99(-1.08%) |
Jul 22, 2011 | 91.92 | 92.24 | 91.38 | 92.24 | 835,894 | +0.32(+0.35%) |
Jul 21, 2011 | 91.45 | 92.51 | 91.14 | 91.92 | 1,220,676 | +0.87(+0.96%) |
Jul 20, 2011 | 89.57 | 91.06 | 89.09 | 91.05 | 1,141,920 | +1.53(+1.71%) |
Jul 19, 2011 | 88.06 | 89.52 | 87.61 | 89.52 | 990,929 | +2.04(+2.34%) |
Jul 18, 2011 | 87.45 | 87.63 | 86.57 | 87.47 | 971,576 | -0.27(-0.31%) |
Jul 15, 2011 | 86.90 | 87.90 | 86.43 | 87.75 | 1,074,199 | +1.19(+1.37%) |
Jul 14, 2011 | 87.84 | 87.88 | 86.26 | 86.56 | 1,329,736 | -0.81(-0.92%) |
Jul 13, 2011 | 89.76 | 89.76 | 87.28 | 87.36 | 2,657,213 | -1.82(-2.04%) |
Jul 12, 2011 | 88.73 | 90.73 | 88.59 | 89.18 | 1,903,649 | +0.24(+0.28%) |
Jul 11, 2011 | 89.77 | 90.13 | 88.76 | 88.94 | 1,208,253 | -1.86(-2.05%) |
Jul 08, 2011 | 90.01 | 90.89 | 89.45 | 90.80 | 1,202,374 | -0.14(-0.15%) |
Jul 07, 2011 | 89.92 | 91.14 | 89.81 | 90.94 | 1,435,723 | +1.32(+1.48%) |
Jul 06, 2011 | 88.26 | 89.65 | 87.88 | 89.62 | 1,128,712 | +0.76(+0.86%) |
Jul 05, 2011 | 87.43 | 88.96 | 87.14 | 88.86 | 1,082,889 | +1.21(+1.38%) |
Jul 01, 2011 | 85.17 | 87.87 | 84.91 | 87.65 | 1,296,763 | +2.75(+3.24%) |
Jun 30, 2011 | 84.86 | 85.27 | 84.47 | 84.90 | 1,521,456 | +0.36(+0.43%) |
Jun 29, 2011 | 84.63 | 84.86 | 84.06 | 84.53 | 1,391,482 | +0.33(+0.39%) |
Jun 28, 2011 | 84.41 | 84.72 | 83.59 | 84.20 | 1,261,215 | +0.45(+0.54%) |
Jun 27, 2011 | 83.92 | 84.15 | 83.44 | 83.75 | 1,126,946 | +0.04(+0.05%) |
Jun 24, 2011 | 83.85 | 84.62 | 83.21 | 83.71 | 1,813,948 | -0.07(-0.09%) |
Jun 23, 2011 | 85.29 | 85.35 | 83.02 | 83.78 | 2,322,368 | -2.55(-2.95%) |
Jun 22, 2011 | 86.24 | 87.29 | 86.16 | 86.33 | 1,339,109 | -0.18(-0.21%) |
Jun 21, 2011 | 86.67 | 87.18 | 86.00 | 86.51 | 1,044,773 | +0.02(+0.02%) |
Jun 20, 2011 | 86.31 | 86.78 | 86.16 | 86.49 | 1,365,994 | +1.75(+2.06%) |
Jun 17, 2011 | 85.25 | 85.43 | 84.26 | 84.75 | 2,029,371 | +0.23(+0.27%) |
Jun 16, 2011 | 85.55 | 85.75 | 83.38 | 84.52 | 2,384,080 | -1.03(-1.20%) |
Jun 15, 2011 | 86.38 | 86.67 | 84.98 | 85.55 | 1,494,462 | -1.55(-1.78%) |
Jun 14, 2011 | 86.51 | 87.13 | 86.19 | 87.10 | 1,595,287 | +1.09(+1.27%) |
Jun 13, 2011 | 85.77 | 86.35 | 85.37 | 86.01 | 1,511,335 | +0.66(+0.77%) |
Jun 10, 2011 | 86.76 | 87.02 | 85.23 | 85.35 | 1,494,534 | -1.73(-1.98%) |
Jun 09, 2011 | 87.17 | 87.24 | 86.02 | 87.08 | 1,345,967 | +0.01(+0.01%) |
Jun 08, 2011 | 86.60 | 87.66 | 86.36 | 87.07 | 1,351,890 | +0.22(+0.26%) |
Jun 07, 2011 | 86.00 | 87.87 | 85.88 | 86.85 | 1,544,263 | +1.52(+1.78%) |
Jun 06, 2011 | 85.73 | 86.19 | 85.17 | 85.33 | 1,228,173 | -0.83(-0.97%) |