Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 109.72 | 110.75 | 108.23 | 109.52 | 4,073,974 | +0.86(+0.80%) |
Aug 30, 2011 | 103.61 | 109.34 | 103.11 | 108.66 | 4,576,099 | +4.52(+4.34%) |
Aug 29, 2011 | 100.95 | 104.15 | 100.39 | 104.13 | 2,291,230 | +4.79(+4.82%) |
Aug 26, 2011 | 96.28 | 100.00 | 95.35 | 99.34 | 2,454,410 | +2.23(+2.30%) |
Aug 25, 2011 | 99.31 | 100.13 | 96.48 | 97.11 | 3,040,502 | -1.90(-1.92%) |
Aug 24, 2011 | 97.32 | 99.96 | 95.86 | 99.01 | 3,444,332 | +1.22(+1.25%) |
Aug 23, 2011 | 92.69 | 97.86 | 91.36 | 97.78 | 3,370,633 | +5.78(+6.28%) |
Aug 22, 2011 | 95.69 | 96.18 | 91.56 | 92.01 | 3,515,280 | -0.96(-1.04%) |
Aug 19, 2011 | 93.63 | 98.27 | 92.12 | 92.97 | 4,796,376 | -3.30(-3.43%) |
Aug 18, 2011 | 100.79 | 101.16 | 94.92 | 96.27 | 5,749,958 | -8.21(-7.86%) |
Aug 17, 2011 | 104.54 | 106.46 | 103.12 | 104.48 | 4,065,050 | +0.51(+0.49%) |
Aug 16, 2011 | 104.50 | 105.76 | 101.85 | 103.97 | 2,943,662 | -1.57(-1.49%) |
Aug 15, 2011 | 103.61 | 105.93 | 102.87 | 105.54 | 3,017,231 | +2.68(+2.60%) |
Aug 12, 2011 | 102.80 | 103.86 | 100.08 | 102.87 | 4,152,816 | +3.11(+3.12%) |
Aug 11, 2011 | 96.77 | 101.30 | 93.62 | 99.75 | 4,535,401 | +4.42(+4.63%) |
Aug 10, 2011 | 96.00 | 100.43 | 94.21 | 95.34 | 5,932,794 | -3.54(-3.58%) |
Aug 09, 2011 | 94.64 | 99.04 | 88.55 | 98.87 | 6,666,236 | +9.04(+10.06%) |
Aug 08, 2011 | 95.14 | 97.40 | 87.56 | 89.84 | 6,358,544 | -9.20(-9.29%) |
Aug 05, 2011 | 101.73 | 102.16 | 94.05 | 99.04 | 6,201,936 | -0.82(-0.82%) |
Aug 04, 2011 | 105.51 | 106.18 | 99.81 | 99.86 | 4,777,107 | -7.56(-7.04%) |
Aug 03, 2011 | 104.03 | 107.58 | 101.16 | 107.42 | 4,634,359 | +3.48(+3.35%) |
Aug 02, 2011 | 108.71 | 109.78 | 103.67 | 103.94 | 3,819,369 | -5.22(-4.79%) |
Aug 01, 2011 | 111.66 | 112.03 | 107.99 | 109.16 | 3,596,167 | +0.38(+0.34%) |
Jul 29, 2011 | 108.54 | 109.90 | 105.95 | 108.78 | 3,586,404 | -1.24(-1.13%) |
Jul 28, 2011 | 112.67 | 113.13 | 109.73 | 110.02 | 3,420,927 | -2.65(-2.35%) |
Jul 27, 2011 | 116.25 | 116.52 | 111.91 | 112.67 | 2,728,990 | -3.51(-3.02%) |
Jul 26, 2011 | 116.43 | 116.74 | 115.48 | 116.18 | 1,218,858 | +0.01(+0.01%) |
Jul 25, 2011 | 115.55 | 116.44 | 115.25 | 116.17 | 1,528,362 | -0.44(-0.38%) |
Jul 22, 2011 | 117.37 | 117.78 | 115.05 | 116.62 | 2,783,761 | +1.05(+0.91%) |
Jul 21, 2011 | 113.84 | 116.09 | 113.11 | 115.57 | 2,598,710 | +2.53(+2.24%) |
Jul 20, 2011 | 115.10 | 115.16 | 111.28 | 113.04 | 3,075,192 | -1.48(-1.29%) |
Jul 19, 2011 | 119.37 | 121.79 | 113.42 | 114.52 | 8,270,669 | -1.85(-1.59%) |
Jul 18, 2011 | 115.07 | 116.66 | 114.17 | 116.36 | 4,665,448 | +1.60(+1.40%) |
Jul 15, 2011 | 113.14 | 114.82 | 111.61 | 114.76 | 2,599,332 | +2.71(+2.42%) |
Jul 14, 2011 | 110.83 | 112.71 | 110.47 | 112.05 | 2,581,451 | +1.72(+1.55%) |
Jul 13, 2011 | 111.96 | 112.75 | 109.99 | 110.34 | 2,422,310 | -0.37(-0.33%) |
Jul 12, 2011 | 110.93 | 112.56 | 110.32 | 110.70 | 2,465,627 | +0.04(+0.04%) |
Jul 11, 2011 | 112.33 | 113.34 | 110.06 | 110.66 | 2,842,609 | -3.06(-2.69%) |
Jul 08, 2011 | 109.70 | 114.14 | 109.15 | 113.73 | 3,111,153 | +2.58(+2.32%) |
Jul 07, 2011 | 109.48 | 112.33 | 109.48 | 111.14 | 2,733,582 | +2.96(+2.74%) |
Jul 06, 2011 | 106.56 | 108.79 | 106.00 | 108.18 | 2,536,725 | +1.50(+1.41%) |
Jul 05, 2011 | 105.77 | 106.87 | 104.73 | 106.68 | 2,194,428 | +1.12(+1.06%) |
Jul 01, 2011 | 101.99 | 106.23 | 101.30 | 105.55 | 3,647,227 | +4.26(+4.20%) |
Jun 30, 2011 | 99.51 | 102.95 | 99.12 | 101.30 | 2,843,765 | +2.35(+2.37%) |
Jun 29, 2011 | 99.63 | 100.21 | 98.03 | 98.95 | 2,512,090 | +0.55(+0.56%) |
Jun 28, 2011 | 95.27 | 98.76 | 95.27 | 98.40 | 2,784,756 | +3.62(+3.82%) |
Jun 27, 2011 | 92.32 | 95.41 | 91.95 | 94.78 | 2,181,279 | +2.10(+2.26%) |
Jun 24, 2011 | 93.79 | 94.00 | 91.90 | 92.68 | 1,885,468 | -1.07(-1.14%) |
Jun 23, 2011 | 92.73 | 93.80 | 90.97 | 93.75 | 2,736,741 | -0.16(-0.17%) |
Jun 22, 2011 | 94.97 | 96.27 | 93.82 | 93.91 | 1,634,987 | -1.67(-1.74%) |
Jun 21, 2011 | 93.61 | 96.55 | 93.26 | 95.57 | 2,373,995 | +2.23(+2.39%) |
Jun 20, 2011 | 93.15 | 93.86 | 90.62 | 93.34 | 2,535,950 | +2.03(+2.22%) |
Jun 17, 2011 | 93.66 | 94.20 | 91.23 | 91.32 | 3,009,065 | -0.39(-0.42%) |
Jun 16, 2011 | 91.63 | 92.77 | 90.44 | 91.71 | 2,748,853 | -0.30(-0.32%) |
Jun 15, 2011 | 92.67 | 93.98 | 91.40 | 92.00 | 2,172,426 | -1.90(-2.02%) |
Jun 14, 2011 | 93.51 | 94.45 | 92.75 | 93.90 | 2,017,642 | +2.31(+2.53%) |
Jun 13, 2011 | 93.25 | 94.17 | 90.73 | 91.59 | 3,333,533 | -1.56(-1.67%) |
Jun 10, 2011 | 94.86 | 95.16 | 92.65 | 93.15 | 3,219,012 | -2.27(-2.37%) |
Jun 09, 2011 | 94.97 | 95.77 | 94.35 | 95.41 | 3,090,321 | +0.42(+0.45%) |
Jun 08, 2011 | 96.11 | 97.23 | 94.66 | 94.99 | 3,935,414 | -1.05(-1.09%) |
Jun 07, 2011 | 100.42 | 100.92 | 96.03 | 96.04 | 4,585,680 | -3.68(-3.69%) |
Jun 06, 2011 | 101.72 | 102.15 | 99.65 | 99.72 | 2,192,420 | -1.49(-1.47%) |