Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 73.37 | 74.40 | 72.47 | 72.70 | 152,550 | -1.54(-2.07%) |
Sep 29, 2011 | 74.53 | 74.75 | 74.00 | 74.24 | 169,654 | +0.90(+1.23%) |
Sep 28, 2011 | 74.79 | 75.69 | 73.26 | 73.34 | 129,660 | -1.41(-1.89%) |
Sep 27, 2011 | 74.86 | 75.47 | 73.76 | 74.75 | 159,549 | +0.47(+0.63%) |
Sep 26, 2011 | 74.26 | 74.48 | 73.80 | 74.28 | 109,204 | +0.27(+0.36%) |
Sep 23, 2011 | 73.46 | 74.93 | 73.46 | 74.01 | 162,251 | +0.51(+0.69%) |
Sep 22, 2011 | 73.21 | 74.10 | 72.29 | 73.50 | 143,822 | -1.66(-2.21%) |
Sep 21, 2011 | 76.55 | 77.26 | 75.00 | 75.16 | 165,253 | -1.52(-1.98%) |
Sep 20, 2011 | 76.41 | 77.51 | 76.01 | 76.68 | 138,653 | +0.48(+0.63%) |
Sep 19, 2011 | 76.71 | 76.91 | 75.57 | 76.20 | 203,745 | -1.75(-2.25%) |
Sep 16, 2011 | 78.74 | 79.92 | 77.89 | 77.95 | 150,910 | -0.53(-0.68%) |
Sep 15, 2011 | 77.93 | 79.14 | 77.84 | 78.48 | 86,956 | +0.87(+1.12%) |
Sep 14, 2011 | 78.19 | 78.37 | 77.00 | 77.61 | 192,718 | -0.09(-0.12%) |
Sep 13, 2011 | 78.81 | 78.81 | 77.14 | 77.70 | 113,197 | -0.68(-0.87%) |
Sep 12, 2011 | 78.16 | 79.98 | 78.03 | 78.38 | 287,331 | -0.56(-0.71%) |
Sep 09, 2011 | 78.80 | 79.16 | 77.21 | 78.94 | 148,675 | -0.87(-1.09%) |
Sep 08, 2011 | 79.82 | 80.97 | 79.14 | 79.81 | 94,798 | -0.21(-0.26%) |
Sep 07, 2011 | 80.08 | 81.36 | 79.91 | 80.02 | 143,698 | +0.87(+1.10%) |
Sep 06, 2011 | 77.25 | 79.24 | 76.50 | 79.15 | 139,770 | +0.34(+0.43%) |
Sep 02, 2011 | 78.78 | 79.49 | 78.38 | 78.81 | 132,627 | -1.26(-1.57%) |
Sep 01, 2011 | 80.71 | 81.68 | 79.83 | 80.07 | 149,525 | -1.00(-1.23%) |
Aug 31, 2011 | 82.25 | 82.25 | 79.91 | 81.07 | 152,326 | -0.42(-0.52%) |
Aug 30, 2011 | 80.22 | 82.57 | 79.87 | 81.49 | 190,945 | +0.88(+1.09%) |
Aug 29, 2011 | 78.45 | 81.00 | 77.82 | 80.61 | 151,613 | +3.03(+3.91%) |
Aug 26, 2011 | 79.00 | 79.30 | 77.02 | 77.58 | 235,882 | -1.45(-1.83%) |
Aug 25, 2011 | 82.32 | 82.58 | 78.98 | 79.03 | 117,866 | -2.85(-3.48%) |
Aug 24, 2011 | 83.53 | 84.62 | 81.57 | 81.88 | 126,730 | -2.11(-2.51%) |
Aug 23, 2011 | 79.36 | 84.03 | 78.01 | 83.99 | 303,037 | +5.21(+6.61%) |
Aug 22, 2011 | 81.01 | 81.98 | 77.95 | 78.78 | 474,495 | -3.09(-3.77%) |
Aug 19, 2011 | 82.37 | 84.18 | 81.39 | 81.87 | 215,959 | -1.05(-1.27%) |
Aug 18, 2011 | 83.06 | 83.38 | 82.00 | 82.92 | 146,908 | -1.69(-2.00%) |
Aug 17, 2011 | 85.90 | 86.30 | 84.36 | 84.61 | 189,168 | -0.90(-1.05%) |
Aug 16, 2011 | 85.29 | 85.94 | 84.55 | 85.51 | 75,657 | -0.90(-1.04%) |
Aug 15, 2011 | 86.55 | 86.89 | 85.28 | 86.41 | 93,181 | +0.51(+0.59%) |
Aug 12, 2011 | 85.81 | 86.52 | 85.03 | 85.90 | 87,316 | +0.50(+0.59%) |
Aug 11, 2011 | 84.60 | 87.75 | 84.30 | 85.40 | 138,125 | +1.12(+1.33%) |
Aug 10, 2011 | 86.52 | 86.99 | 84.26 | 84.28 | 88,402 | -3.70(-4.21%) |
Aug 09, 2011 | 83.61 | 88.34 | 83.78 | 87.98 | 108,045 | +4.93(+5.94%) |
Aug 08, 2011 | 83.61 | 86.24 | 83.02 | 83.05 | 168,888 | -2.50(-2.92%) |
Aug 05, 2011 | 84.58 | 87.72 | 83.45 | 85.55 | 125,677 | +1.45(+1.72%) |
Aug 04, 2011 | 85.68 | 88.63 | 83.93 | 84.10 | 174,460 | -2.55(-2.94%) |
Aug 03, 2011 | 82.29 | 87.53 | 80.94 | 86.65 | 372,090 | -2.04(-2.30%) |
Aug 02, 2011 | 89.39 | 89.46 | 88.14 | 88.69 | 284,265 | -1.23(-1.37%) |
Aug 01, 2011 | 91.03 | 91.42 | 89.68 | 89.92 | 114,080 | -0.23(-0.26%) |
Jul 29, 2011 | 88.34 | 90.52 | 88.34 | 90.15 | 41,080 | +0.05(+0.06%) |
Jul 28, 2011 | 90.28 | 90.98 | 89.60 | 90.10 | 53,034 | -0.38(-0.42%) |
Jul 27, 2011 | 91.43 | 91.43 | 90.18 | 90.48 | 68,221 | -1.22(-1.33%) |
Jul 26, 2011 | 91.64 | 92.48 | 90.81 | 91.70 | 30,939 | +0.33(+0.36%) |
Jul 25, 2011 | 91.30 | 92.31 | 91.13 | 91.37 | 33,963 | -0.94(-1.02%) |
Jul 22, 2011 | 92.64 | 92.69 | 92.14 | 92.31 | 31,853 | +0.35(+0.38%) |
Jul 21, 2011 | 91.25 | 91.96 | 91.05 | 91.96 | 43,394 | +0.82(+0.90%) |
Jul 20, 2011 | 90.98 | 91.23 | 90.51 | 91.14 | 22,810 | +0.22(+0.24%) |
Jul 19, 2011 | 90.32 | 91.14 | 89.72 | 90.92 | 30,263 | +1.25(+1.39%) |
Jul 18, 2011 | 90.00 | 90.00 | 88.64 | 89.67 | 51,652 | -0.44(-0.49%) |
Jul 15, 2011 | 90.05 | 90.55 | 89.70 | 90.11 | 54,903 | +0.07(+0.08%) |
Jul 14, 2011 | 90.64 | 91.25 | 89.57 | 90.04 | 70,750 | -0.72(-0.79%) |
Jul 13, 2011 | 89.89 | 90.90 | 89.36 | 90.76 | 43,781 | +1.30(+1.45%) |
Jul 12, 2011 | 89.29 | 89.95 | 88.16 | 89.46 | 67,157 | -0.33(-0.37%) |
Jul 11, 2011 | 89.44 | 90.13 | 89.44 | 89.79 | 50,610 | -0.60(-0.66%) |
Jul 08, 2011 | 89.58 | 90.73 | 89.50 | 90.39 | 40,793 | -0.11(-0.12%) |
Jul 07, 2011 | 90.83 | 91.25 | 90.29 | 90.50 | 49,604 | -0.03(-0.03%) |
Jul 06, 2011 | 90.24 | 90.53 | 89.66 | 90.53 | 76,020 | +0.16(+0.18%) |
Jul 05, 2011 | 90.21 | 90.73 | 89.34 | 90.37 | 42,772 | +0.16(+0.18%) |