Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 85.29 | 87.55 | 84.26 | 85.18 | 1,012,543 | +0.82(+0.98%) |
Aug 30, 2011 | 83.45 | 84.83 | 81.94 | 84.36 | 682,057 | +0.51(+0.61%) |
Aug 29, 2011 | 82.31 | 83.85 | 81.66 | 83.85 | 624,288 | +3.28(+4.07%) |
Aug 26, 2011 | 79.46 | 81.01 | 78.37 | 80.56 | 1,424,302 | +0.74(+0.93%) |
Aug 25, 2011 | 82.78 | 83.62 | 79.42 | 79.82 | 1,045,067 | -2.16(-2.64%) |
Aug 24, 2011 | 81.12 | 82.34 | 80.30 | 81.98 | 873,506 | +0.72(+0.88%) |
Aug 23, 2011 | 79.58 | 81.28 | 78.43 | 81.27 | 1,267,757 | +2.03(+2.56%) |
Aug 22, 2011 | 83.15 | 83.19 | 78.80 | 79.24 | 1,463,957 | -1.36(-1.69%) |
Aug 19, 2011 | 80.03 | 82.44 | 79.21 | 80.60 | 1,991,392 | +0.01(+0.01%) |
Aug 18, 2011 | 81.89 | 81.89 | 77.97 | 80.59 | 1,731,339 | -2.97(-3.55%) |
Aug 17, 2011 | 83.56 | 86.05 | 82.78 | 83.56 | 804,104 | +1.02(+1.23%) |
Aug 16, 2011 | 84.53 | 84.58 | 81.76 | 82.54 | 1,357,998 | -3.19(-3.72%) |
Aug 15, 2011 | 83.72 | 85.81 | 83.46 | 85.74 | 1,100,109 | +3.35(+4.07%) |
Aug 12, 2011 | 84.73 | 85.58 | 81.32 | 82.39 | 978,828 | -1.46(-1.74%) |
Aug 11, 2011 | 81.30 | 85.07 | 79.49 | 83.85 | 1,323,675 | +4.52(+5.69%) |
Aug 10, 2011 | 76.62 | 83.31 | 76.14 | 79.33 | 2,191,793 | +1.87(+2.42%) |
Aug 09, 2011 | 78.03 | 77.46 | 72.06 | 77.46 | 1,547,131 | +4.48(+6.13%) |
Aug 08, 2011 | 78.03 | 78.20 | 72.65 | 72.98 | 1,445,594 | -8.20(-10.10%) |
Aug 05, 2011 | 85.31 | 86.40 | 78.86 | 81.18 | 2,301,518 | -3.49(-4.12%) |
Aug 04, 2011 | 89.43 | 90.33 | 84.27 | 84.67 | 1,760,035 | -6.16(-6.78%) |
Aug 03, 2011 | 90.49 | 91.06 | 87.27 | 90.83 | 1,247,411 | +0.89(+0.99%) |
Aug 02, 2011 | 91.49 | 92.38 | 89.88 | 89.94 | 1,012,788 | -2.19(-2.38%) |
Aug 01, 2011 | 93.40 | 94.30 | 90.39 | 92.13 | 964,190 | +0.46(+0.50%) |
Jul 29, 2011 | 91.12 | 92.30 | 90.42 | 91.67 | 876,906 | -1.02(-1.10%) |
Jul 28, 2011 | 92.16 | 93.17 | 91.28 | 92.69 | 956,817 | +0.49(+0.53%) |
Jul 27, 2011 | 93.48 | 93.70 | 91.37 | 92.20 | 712,268 | -2.07(-2.19%) |
Jul 26, 2011 | 94.61 | 95.49 | 93.77 | 94.27 | 667,346 | -0.60(-0.63%) |
Jul 25, 2011 | 94.74 | 96.04 | 94.19 | 94.87 | 377,856 | -1.02(-1.06%) |
Jul 22, 2011 | 94.83 | 96.04 | 94.77 | 95.89 | 423,909 | +0.88(+0.93%) |
Jul 21, 2011 | 96.00 | 97.44 | 94.87 | 95.00 | 701,364 | -0.57(-0.59%) |
Jul 20, 2011 | 93.82 | 95.86 | 93.21 | 95.57 | 929,615 | +2.20(+2.36%) |
Jul 19, 2011 | 93.55 | 94.82 | 92.74 | 93.37 | 624,577 | +0.77(+0.84%) |
Jul 18, 2011 | 92.97 | 93.44 | 91.41 | 92.59 | 534,536 | -0.86(-0.92%) |
Jul 15, 2011 | 89.28 | 93.46 | 89.28 | 93.46 | 863,960 | +5.35(+6.07%) |
Jul 14, 2011 | 90.52 | 91.01 | 87.97 | 88.11 | 397,795 | -1.38(-1.54%) |
Jul 13, 2011 | 89.14 | 90.95 | 88.72 | 89.49 | 553,104 | +0.47(+0.53%) |
Jul 12, 2011 | 88.71 | 89.58 | 88.25 | 89.02 | 788,527 | -0.28(-0.32%) |
Jul 11, 2011 | 90.79 | 91.17 | 88.95 | 89.30 | 408,446 | -2.87(-3.11%) |
Jul 08, 2011 | 92.28 | 92.94 | 91.38 | 92.17 | 691,152 | -1.60(-1.70%) |
Jul 07, 2011 | 92.08 | 94.00 | 91.93 | 93.77 | 897,241 | +3.06(+3.37%) |
Jul 06, 2011 | 91.79 | 91.79 | 90.04 | 90.71 | 624,739 | -1.20(-1.30%) |
Jul 05, 2011 | 89.49 | 92.08 | 89.27 | 91.91 | 897,883 | +1.97(+2.19%) |
Jul 01, 2011 | 89.58 | 90.02 | 87.94 | 89.94 | 625,456 | -0.04(-0.04%) |
Jun 30, 2011 | 89.10 | 90.45 | 88.75 | 89.98 | 792,679 | +1.37(+1.55%) |
Jun 29, 2011 | 87.33 | 88.95 | 86.65 | 88.61 | 874,286 | +1.47(+1.69%) |
Jun 28, 2011 | 84.13 | 87.66 | 84.12 | 87.14 | 787,223 | +3.57(+4.27%) |
Jun 27, 2011 | 83.59 | 84.06 | 82.38 | 83.57 | 846,247 | -0.41(-0.49%) |
Jun 24, 2011 | 84.75 | 85.09 | 83.83 | 83.98 | 1,077,588 | -0.43(-0.51%) |
Jun 23, 2011 | 83.06 | 84.56 | 81.96 | 84.41 | 750,206 | -0.66(-0.77%) |
Jun 22, 2011 | 84.78 | 86.60 | 84.54 | 85.07 | 665,288 | -0.07(-0.08%) |
Jun 21, 2011 | 83.18 | 85.56 | 83.18 | 85.14 | 848,439 | +2.21(+2.67%) |
Jun 20, 2011 | 82.29 | 83.12 | 82.29 | 82.93 | 610,596 | -0.14(-0.17%) |
Jun 17, 2011 | 83.78 | 84.78 | 82.57 | 83.06 | 1,218,334 | -0.47(-0.56%) |
Jun 16, 2011 | 84.68 | 85.33 | 82.30 | 83.53 | 1,486,945 | -1.03(-1.22%) |
Jun 15, 2011 | 85.26 | 86.45 | 84.04 | 84.56 | 774,779 | -1.69(-1.96%) |
Jun 14, 2011 | 85.58 | 87.38 | 85.58 | 86.26 | 756,470 | +1.48(+1.74%) |
Jun 13, 2011 | 86.01 | 87.29 | 83.54 | 84.78 | 1,148,798 | -1.63(-1.88%) |
Jun 10, 2011 | 87.07 | 87.75 | 86.01 | 86.40 | 989,153 | -1.39(-1.58%) |
Jun 09, 2011 | 87.18 | 88.01 | 86.21 | 87.79 | 1,319,409 | +2.34(+2.74%) |
Jun 08, 2011 | 86.32 | 87.81 | 84.82 | 85.45 | 673,251 | -0.69(-0.80%) |
Jun 07, 2011 | 88.21 | 88.58 | 85.64 | 86.14 | 1,312,838 | -1.07(-1.22%) |
Jun 06, 2011 | 89.20 | 89.59 | 87.08 | 87.21 | 1,125,322 | -2.11(-2.36%) |