Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 78.66 | 79.77 | 77.68 | 78.00 | 2,653,285 | -1.61(-2.02%) |
Sep 29, 2011 | 79.92 | 80.27 | 78.21 | 79.61 | 1,558,994 | +1.00(+1.27%) |
Sep 28, 2011 | 80.96 | 81.48 | 78.49 | 78.61 | 1,432,169 | -1.93(-2.39%) |
Sep 27, 2011 | 81.16 | 81.87 | 80.02 | 80.54 | 2,795,046 | +1.20(+1.51%) |
Sep 26, 2011 | 77.91 | 79.41 | 76.77 | 79.34 | 2,183,309 | +1.81(+2.34%) |
Sep 23, 2011 | 77.48 | 78.34 | 76.66 | 77.53 | 2,659,132 | -0.46(-0.59%) |
Sep 22, 2011 | 78.66 | 78.81 | 77.32 | 77.99 | 3,561,509 | -3.00(-3.71%) |
Sep 21, 2011 | 84.57 | 84.57 | 80.92 | 80.99 | 2,823,210 | -3.71(-4.38%) |
Sep 20, 2011 | 83.71 | 85.38 | 82.56 | 84.70 | 3,146,876 | +1.18(+1.42%) |
Sep 19, 2011 | 82.52 | 83.82 | 81.64 | 83.52 | 1,804,747 | -0.60(-0.71%) |
Sep 16, 2011 | 83.92 | 84.17 | 82.88 | 84.12 | 2,186,887 | +0.70(+0.84%) |
Sep 15, 2011 | 82.78 | 83.62 | 81.78 | 83.42 | 1,478,522 | +1.47(+1.79%) |
Sep 14, 2011 | 80.29 | 82.96 | 78.94 | 81.95 | 2,288,079 | +2.03(+2.54%) |
Sep 13, 2011 | 78.91 | 80.09 | 78.23 | 79.92 | 1,166,787 | +1.16(+1.47%) |
Sep 12, 2011 | 78.34 | 79.30 | 77.18 | 78.76 | 1,966,060 | -0.28(-0.35%) |
Sep 09, 2011 | 80.25 | 80.47 | 78.60 | 79.04 | 1,957,767 | -1.93(-2.38%) |
Sep 08, 2011 | 81.72 | 82.43 | 80.70 | 80.97 | 1,631,970 | -1.13(-1.38%) |
Sep 07, 2011 | 81.50 | 82.14 | 80.98 | 82.10 | 1,902,582 | +1.68(+2.09%) |
Sep 06, 2011 | 80.06 | 80.50 | 78.24 | 80.42 | 2,259,171 | -0.18(-0.23%) |
Sep 02, 2011 | 80.62 | 81.45 | 79.82 | 80.61 | 2,015,135 | -0.91(-1.12%) |
Sep 01, 2011 | 81.82 | 83.11 | 81.26 | 81.52 | 1,857,057 | -0.25(-0.30%) |
Aug 31, 2011 | 82.31 | 82.81 | 81.14 | 81.77 | 2,570,653 | +0.22(+0.26%) |
Aug 30, 2011 | 80.41 | 82.12 | 80.01 | 81.55 | 1,966,651 | +0.75(+0.92%) |
Aug 29, 2011 | 79.13 | 80.82 | 79.13 | 80.80 | 2,451,898 | +2.44(+3.11%) |
Aug 26, 2011 | 76.29 | 78.40 | 74.66 | 78.36 | 2,206,211 | +1.59(+2.08%) |
Aug 25, 2011 | 76.97 | 77.63 | 75.78 | 76.77 | 2,360,284 | +0.02(+0.02%) |
Aug 24, 2011 | 76.15 | 77.17 | 75.43 | 76.75 | 5,434,318 | +0.56(+0.74%) |
Aug 23, 2011 | 74.53 | 76.46 | 74.05 | 76.19 | 2,543,609 | +2.36(+3.19%) |
Aug 22, 2011 | 75.96 | 76.27 | 73.59 | 73.83 | 3,530,405 | -1.02(-1.36%) |
Aug 19, 2011 | 76.28 | 77.48 | 74.64 | 74.85 | 5,714,831 | -2.71(-3.50%) |
Aug 18, 2011 | 79.80 | 79.95 | 76.78 | 77.57 | 4,146,644 | -4.13(-5.05%) |
Aug 17, 2011 | 82.40 | 82.78 | 81.43 | 81.69 | 1,959,411 | -0.28(-0.34%) |
Aug 16, 2011 | 81.82 | 82.85 | 81.19 | 81.97 | 2,107,871 | -0.76(-0.92%) |
Aug 15, 2011 | 82.31 | 82.80 | 81.34 | 82.74 | 2,173,449 | +0.88(+1.08%) |
Aug 12, 2011 | 81.22 | 82.61 | 80.10 | 81.86 | 2,452,852 | +1.15(+1.42%) |
Aug 11, 2011 | 76.81 | 81.83 | 76.63 | 80.71 | 3,278,734 | +4.02(+5.24%) |
Aug 10, 2011 | 77.39 | 79.54 | 76.64 | 76.69 | 4,690,745 | -1.70(-2.17%) |
Aug 09, 2011 | 78.29 | 78.50 | 74.61 | 78.40 | 5,052,555 | +2.55(+3.36%) |
Aug 08, 2011 | 78.29 | 79.62 | 75.37 | 75.85 | 4,295,279 | -4.13(-5.17%) |
Aug 05, 2011 | 82.46 | 82.56 | 78.34 | 79.98 | 3,439,968 | -1.13(-1.39%) |
Aug 04, 2011 | 83.66 | 83.82 | 80.98 | 81.11 | 4,590,267 | -3.49(-4.12%) |
Aug 03, 2011 | 83.68 | 84.65 | 82.84 | 84.60 | 2,089,318 | +1.10(+1.32%) |
Aug 02, 2011 | 84.56 | 85.19 | 83.48 | 83.49 | 3,100,468 | -1.61(-1.89%) |
Aug 01, 2011 | 86.32 | 86.72 | 84.27 | 85.10 | 1,602,382 | -0.94(-1.09%) |
Jul 29, 2011 | 84.07 | 86.71 | 83.73 | 86.04 | 3,270,855 | +1.22(+1.44%) |
Jul 28, 2011 | 84.46 | 85.10 | 84.36 | 84.82 | 2,497,334 | +0.40(+0.47%) |
Jul 27, 2011 | 85.70 | 86.31 | 84.36 | 84.42 | 2,416,632 | -1.85(-2.15%) |
Jul 26, 2011 | 87.05 | 87.16 | 86.09 | 86.27 | 1,515,727 | -0.98(-1.12%) |
Jul 25, 2011 | 86.66 | 87.93 | 86.42 | 87.25 | 1,520,388 | -0.01(-0.01%) |
Jul 22, 2011 | 88.95 | 89.01 | 87.13 | 87.26 | 2,592,060 | -1.73(-1.94%) |
Jul 21, 2011 | 88.77 | 89.07 | 88.27 | 88.99 | 2,130,097 | +0.78(+0.88%) |
Jul 20, 2011 | 88.71 | 88.84 | 88.01 | 88.21 | 1,358,380 | -0.40(-0.45%) |
Jul 19, 2011 | 88.39 | 89.66 | 88.30 | 88.61 | 1,914,199 | +0.72(+0.82%) |
Jul 18, 2011 | 88.81 | 88.83 | 87.53 | 87.89 | 1,110,560 | -0.97(-1.09%) |
Jul 15, 2011 | 88.65 | 89.05 | 87.93 | 88.86 | 1,327,024 | +0.58(+0.66%) |
Jul 14, 2011 | 89.08 | 89.48 | 87.77 | 88.28 | 1,739,954 | -0.81(-0.90%) |
Jul 13, 2011 | 89.64 | 89.84 | 88.87 | 89.08 | 1,671,052 | -0.35(-0.39%) |
Jul 12, 2011 | 89.55 | 90.58 | 89.30 | 89.43 | 1,268,102 | -0.53(-0.59%) |
Jul 11, 2011 | 90.72 | 91.19 | 89.66 | 89.96 | 1,311,462 | -1.75(-1.91%) |
Jul 08, 2011 | 91.41 | 92.06 | 90.96 | 91.71 | 1,932,798 | -0.69(-0.75%) |
Jul 07, 2011 | 91.32 | 92.77 | 91.28 | 92.40 | 1,945,478 | +1.54(+1.70%) |
Jul 06, 2011 | 89.94 | 91.03 | 89.50 | 90.86 | 1,842,102 | +0.86(+0.95%) |
Jul 05, 2011 | 90.51 | 90.87 | 89.87 | 90.00 | 1,960,420 | -0.50(-0.55%) |