Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 78.31 | 79.41 | 77.33 | 77.65 | 2,665,227 | -1.60(-2.02%) |
Sep 29, 2011 | 79.56 | 79.91 | 77.86 | 79.26 | 1,566,011 | +1.00(+1.27%) |
Sep 28, 2011 | 80.60 | 81.11 | 78.14 | 78.26 | 1,438,615 | -1.92(-2.39%) |
Sep 27, 2011 | 80.80 | 81.50 | 79.66 | 80.18 | 2,807,627 | +1.20(+1.51%) |
Sep 26, 2011 | 77.56 | 79.05 | 76.43 | 78.98 | 2,193,137 | +1.80(+2.34%) |
Sep 23, 2011 | 77.13 | 77.99 | 76.32 | 77.18 | 2,671,101 | -0.46(-0.59%) |
Sep 22, 2011 | 78.30 | 78.45 | 76.97 | 77.64 | 3,577,540 | -2.99(-3.71%) |
Sep 21, 2011 | 84.19 | 84.19 | 80.55 | 80.63 | 2,835,917 | -3.70(-4.38%) |
Sep 20, 2011 | 83.34 | 84.99 | 82.19 | 84.33 | 3,161,040 | +1.18(+1.42%) |
Sep 19, 2011 | 82.15 | 83.44 | 81.28 | 83.15 | 1,812,871 | -0.60(-0.71%) |
Sep 16, 2011 | 83.54 | 83.79 | 82.51 | 83.74 | 2,196,730 | +0.70(+0.84%) |
Sep 15, 2011 | 82.41 | 83.25 | 81.42 | 83.05 | 1,485,177 | +1.46(+1.79%) |
Sep 14, 2011 | 79.93 | 82.59 | 78.59 | 81.58 | 2,298,378 | +2.02(+2.54%) |
Sep 13, 2011 | 78.55 | 79.73 | 77.88 | 79.57 | 1,172,039 | +1.15(+1.47%) |
Sep 12, 2011 | 77.99 | 78.94 | 76.83 | 78.41 | 1,974,909 | -0.27(-0.35%) |
Sep 09, 2011 | 79.89 | 80.11 | 78.24 | 78.68 | 1,966,579 | -1.92(-2.38%) |
Sep 08, 2011 | 81.35 | 82.06 | 80.34 | 80.60 | 1,639,316 | -1.13(-1.38%) |
Sep 07, 2011 | 81.14 | 81.78 | 80.62 | 81.73 | 1,911,146 | +1.67(+2.09%) |
Sep 06, 2011 | 79.70 | 80.14 | 77.89 | 80.06 | 2,269,340 | -0.18(-0.23%) |
Sep 02, 2011 | 80.26 | 81.09 | 79.47 | 80.25 | 2,024,205 | -0.91(-1.12%) |
Sep 01, 2011 | 81.45 | 82.74 | 80.90 | 81.15 | 1,865,416 | -0.25(-0.30%) |
Aug 31, 2011 | 81.95 | 82.44 | 80.78 | 81.40 | 2,582,224 | +0.21(+0.26%) |
Aug 30, 2011 | 80.04 | 81.75 | 79.65 | 81.19 | 1,975,503 | +0.74(+0.92%) |
Aug 29, 2011 | 78.78 | 80.46 | 78.78 | 80.44 | 2,462,934 | +2.43(+3.11%) |
Aug 26, 2011 | 75.95 | 78.05 | 74.33 | 78.01 | 2,216,142 | +1.59(+2.08%) |
Aug 25, 2011 | 76.62 | 77.28 | 75.44 | 76.42 | 2,370,908 | +0.02(+0.02%) |
Aug 24, 2011 | 75.80 | 76.82 | 75.09 | 76.41 | 5,458,778 | +0.56(+0.74%) |
Aug 23, 2011 | 74.19 | 76.12 | 73.72 | 75.85 | 2,555,058 | +2.35(+3.19%) |
Aug 22, 2011 | 75.62 | 75.93 | 73.26 | 73.50 | 3,546,296 | -1.02(-1.36%) |
Aug 19, 2011 | 75.94 | 77.14 | 74.31 | 74.52 | 5,740,554 | -2.70(-3.50%) |
Aug 18, 2011 | 79.44 | 79.59 | 76.43 | 77.22 | 4,165,308 | -4.11(-5.05%) |
Aug 17, 2011 | 82.03 | 82.41 | 81.07 | 81.33 | 1,968,230 | -0.28(-0.34%) |
Aug 16, 2011 | 81.46 | 82.48 | 80.83 | 81.61 | 2,117,359 | -0.76(-0.92%) |
Aug 15, 2011 | 81.95 | 82.42 | 80.98 | 82.37 | 2,183,232 | +0.88(+1.08%) |
Aug 12, 2011 | 80.85 | 82.23 | 79.74 | 81.49 | 2,463,892 | +1.14(+1.42%) |
Aug 11, 2011 | 76.47 | 81.47 | 76.28 | 80.35 | 3,293,491 | +4.00(+5.24%) |
Aug 10, 2011 | 77.04 | 79.19 | 76.30 | 76.35 | 4,711,858 | -1.69(-2.17%) |
Aug 09, 2011 | 77.94 | 78.14 | 74.28 | 78.04 | 5,075,297 | +2.54(+3.36%) |
Aug 08, 2011 | 77.94 | 79.27 | 75.03 | 75.51 | 4,314,613 | -4.12(-5.17%) |
Aug 05, 2011 | 82.09 | 82.19 | 77.99 | 79.62 | 3,455,452 | -1.12(-1.39%) |
Aug 04, 2011 | 83.28 | 83.44 | 80.61 | 80.75 | 4,610,928 | -3.47(-4.12%) |
Aug 03, 2011 | 83.31 | 84.27 | 82.47 | 84.22 | 2,098,722 | +1.10(+1.32%) |
Aug 02, 2011 | 84.18 | 84.81 | 83.11 | 83.12 | 3,114,424 | -1.60(-1.89%) |
Aug 01, 2011 | 85.94 | 86.33 | 83.89 | 84.72 | 1,609,594 | -0.93(-1.09%) |
Jul 29, 2011 | 83.69 | 86.32 | 83.35 | 85.66 | 3,285,577 | +1.21(+1.44%) |
Jul 28, 2011 | 84.09 | 84.71 | 83.99 | 84.44 | 2,508,574 | +0.40(+0.47%) |
Jul 27, 2011 | 85.32 | 85.92 | 83.99 | 84.04 | 2,427,509 | -1.84(-2.15%) |
Jul 26, 2011 | 86.66 | 86.77 | 85.71 | 85.89 | 1,522,549 | -0.98(-1.12%) |
Jul 25, 2011 | 86.28 | 87.53 | 86.04 | 86.86 | 1,527,232 | -0.01(-0.01%) |
Jul 22, 2011 | 88.55 | 88.61 | 86.74 | 86.87 | 2,603,727 | -1.72(-1.94%) |
Jul 21, 2011 | 88.37 | 88.67 | 87.87 | 88.59 | 2,139,685 | +0.78(+0.88%) |
Jul 20, 2011 | 88.31 | 88.44 | 87.62 | 87.81 | 1,364,495 | -0.40(-0.45%) |
Jul 19, 2011 | 88.00 | 89.26 | 87.90 | 88.21 | 1,922,815 | +0.72(+0.82%) |
Jul 18, 2011 | 88.41 | 88.43 | 87.14 | 87.49 | 1,115,558 | -0.97(-1.09%) |
Jul 15, 2011 | 88.25 | 88.65 | 87.53 | 88.46 | 1,332,997 | +0.58(+0.66%) |
Jul 14, 2011 | 88.68 | 89.08 | 87.38 | 87.88 | 1,747,786 | -0.80(-0.90%) |
Jul 13, 2011 | 89.24 | 89.44 | 88.47 | 88.68 | 1,678,573 | -0.35(-0.39%) |
Jul 12, 2011 | 89.15 | 90.18 | 88.90 | 89.03 | 1,273,810 | -0.53(-0.59%) |
Jul 11, 2011 | 90.31 | 90.78 | 89.26 | 89.56 | 1,317,365 | -1.74(-1.91%) |
Jul 08, 2011 | 91.00 | 91.65 | 90.55 | 91.30 | 1,941,498 | -0.69(-0.75%) |
Jul 07, 2011 | 90.91 | 92.35 | 90.87 | 91.99 | 1,954,235 | +1.54(+1.70%) |
Jul 06, 2011 | 89.54 | 90.62 | 89.10 | 90.45 | 1,850,393 | +0.85(+0.95%) |
Jul 05, 2011 | 90.10 | 90.47 | 89.47 | 89.60 | 1,969,244 | -0.50(-0.55%) |